Conatus Pharmaceuticals Historical Data - CNAT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Conatus Pharmaceuticals Inc CNAT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01435 3.86% 0.38655 0.39 0.3676 0.37 0.3722 19:47:15
more quote information »

CNAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.370.390.340.3682256600,9580.016554.47%
1 Month0.34890.390.3170.3527917409,8900.0376510.79%
3 Months0.390.40440.30420.3468148471,520-0.00345-0.88%
6 Months0.751.070.250.3636224813,556-0.36345-48.46%
1 Year1.723.080.250.9731949818,485-1.33-77.53%
3 Years1.929.400.253.73791,130-1.53-79.87%
5 Years7.9011.740.253.98645,850-7.51-95.11%

CNAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 0.38655 0.01435 3.86% 0.37 0.39 0.3676 537,672
Dec 09 2019 0.3722 0.0032 0.87% 0.37 0.3899 0.36 405,605
Dec 06 2019 0.369 -0.007 -1.86% 0.3788 0.38 0.3615 494,192
Dec 05 2019 0.376 0.0228 6.46% 0.3515 0.389 0.35 1,368,772
Dec 04 2019 0.3532 0.0043 1.23% 0.35 0.36 0.34 369,931
Dec 03 2019 0.348903 -0.0061 -1.72% 0.37 0.37 0.341 366,290
Dec 02 2019 0.355 -0.0146 -3.95% 0.37 0.3702 0.3501 405,965
Nov 29 2019 0.3696 0.0189 5.39% 0.3525 0.372 0.3452 531,545
Nov 27 2019 0.3507 0.0061 1.77% 0.34 0.358 0.336 313,087
Nov 26 2019 0.3446 -0.0044 -1.26% 0.3378 0.358 0.33 672,545
Nov 25 2019 0.349 0.0054 1.57% 0.35 0.359 0.332 439,598
Nov 22 2019 0.3436 0.0126 3.81% 0.34 0.3549 0.33 578,767
Nov 21 2019 0.331 0.0049 1.5% 0.3248 0.34 0.3248 108,764
Nov 20 2019 0.3261 -0.0088 -2.63% 0.3373 0.35 0.317 276,041
Nov 19 2019 0.3349 0.0053 1.61% 0.3315 0.348 0.3202 160,109
Nov 18 2019 0.3296 -0.0004 -0.12% 0.33 0.3345 0.32 346,512
Nov 15 2019 0.33 0.00 0.0% 0.3252 0.3359 0.3252 175,657
Nov 14 2019 0.33 0.003 0.92% 0.328 0.34 0.324 227,859
Nov 13 2019 0.327 -0.0031 -0.94% 0.33 0.3362 0.32 262,835
Nov 12 2019 0.3301 -0.0128 -3.73% 0.3489 0.3489 0.3301 283,836
Nov 11 2019 0.3429 0.0009 0.26% 0.3417 0.345 0.336 334,407
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:20191211 01:25:03