Conatus Pharmaceuticals Historical Data - CNAT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Conatus Pharmaceuticals Inc CNAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0098 -3.16% 0.3002 0.297 0.31 0.305 0.31 10:52:12
more quote information »

CNAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.290.32770.250.3010994184,4400.01023.52%
1 Month0.400.450.23030.3404538384,205-0.0998-24.95%
3 Months0.4250.57990.23030.4192586766,364-0.1248-29.36%
6 Months0.32150.57990.23030.3934547633,783-0.0213-6.63%
1 Year1.081.440.23030.4846171774,032-0.7798-72.2%
3 Years5.039.400.23033.07703,401-4.73-94.03%
5 Years8.089.400.23033.47642,025-7.78-96.28%

CNAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.31 0.0068 2.24% 0.3025 0.32 0.29 147,853
Mar 26 2020 0.3032 -0.0018 -0.59% 0.29 0.31 0.29 179,125
Mar 25 2020 0.305 0.00 0.0% 0.305 0.305 0.29 243,096
Mar 24 2020 0.305 0.0348 12.88% 0.2978 0.3277 0.28 157,454
Mar 23 2020 0.2702 -0.0151 -5.29% 0.29 0.297 0.25 136,016
Mar 20 2020 0.2853 0.0114 4.16% 0.27 0.29 0.27 384,945
Mar 19 2020 0.2739 0.0237 9.47% 0.26 0.28 0.2599 271,807
Mar 18 2020 0.2502 -0.0367 -12.79% 0.29 0.293 0.2433 349,902
Mar 17 2020 0.2869 0.0319 12.51% 0.259 0.30 0.25 326,288
Mar 16 2020 0.255 -0.01801 -6.6% 0.28 0.30 0.2303 642,761
Mar 13 2020 0.27301 0.00181 0.67% 0.2535 0.2998 0.2535 405,142
Mar 12 2020 0.271203 -0.0706 -20.65% 0.31 0.35 0.271 459,688
Mar 11 2020 0.3418 -0.0171 -4.76% 0.3597 0.3597 0.33 249,108
Mar 10 2020 0.3589 -0.003 -0.83% 0.36 0.38 0.34 381,551
Mar 09 2020 0.3619 -0.03 -7.66% 0.379 0.38 0.3407 625,200
Mar 06 2020 0.3919 -0.032 -7.55% 0.42 0.435 0.3877 522,505
Mar 05 2020 0.4239 -0.0039 -0.91% 0.4259 0.4349 0.411 320,925
Mar 04 2020 0.4278 0.0227 5.6% 0.43 0.44 0.41 442,882
Mar 03 2020 0.4051 -0.0347 -7.89% 0.43 0.45 0.4025 691,039
Mar 02 2020 0.4398 0.0447 11.31% 0.40 0.4399 0.3841 887,916
See More Historical Prices »
Your Recent History
NASDAQ
CNAT
Conatus Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 15:10:10