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 High Price Low Price Open Price Close Price Last Traded
  0.0114 2.71% 0.4314 0.454 0.4201 0.4225 0.42 00:00:01
more quote information »

CNAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.400.4540.3920.4076375359,3510.03147.85%
1 Month0.37980.4540.340.4017781772,5190.051613.59%
3 Months0.33860.4540.3170.3794823523,1580.092827.41%
6 Months0.31980.4540.25010.3569026629,2420.111634.9%
1 Year1.863.080.250.8502204815,243-1.43-76.81%
3 Years5.019.400.253.32678,177-4.58-91.39%
5 Years5.489.400.253.71637,009-5.05-92.13%

CNAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.4314 0.0114 2.71% 0.4225 0.454 0.4201 1,726,965
Jan 16 2020 0.42 0.0032 0.77% 0.4168 0.425 0.4098 363,333
Jan 15 2020 0.4168 0.0161 4.02% 0.408 0.4189 0.40 321,267
Jan 14 2020 0.4007 0.0048 1.21% 0.395 0.405 0.393 244,321
Jan 13 2020 0.3959 -0.0097 -2.39% 0.4032 0.4056 0.392 378,566
Jan 10 2020 0.4056 0.0011 0.27% 0.40 0.4198 0.395 489,266
Jan 09 2020 0.4045 -0.0021 -0.52% 0.392 0.42 0.3861 439,170
Jan 08 2020 0.4066 -0.0136 -3.24% 0.40 0.426 0.40 593,075
Jan 07 2020 0.420201 0.0097 2.36% 0.415 0.43 0.40 547,012
Jan 06 2020 0.4105 -0.0105 -2.49% 0.425 0.454 0.3838 3,467,944
Jan 03 2020 0.421 0.028 7.12% 0.39 0.424 0.3731 1,606,894
Jan 02 2020 0.393 -0.0021 -0.53% 0.40 0.405 0.3799 665,155
Dec 31 2019 0.3951 0.0199 5.3% 0.3704 0.408 0.367987 2,678,985
Dec 30 2019 0.3752 0.00 0.0% 0.37 0.38 0.3646 469,914
Dec 27 2019 0.3752 -0.0048 -1.26% 0.3733 0.380612 0.37 372,208
Dec 26 2019 0.38 0.001 0.26% 0.38 0.386 0.36 290,501
Dec 24 2019 0.379 0.00256 0.68% 0.3764 0.379 0.3601 171,777
Dec 23 2019 0.376441 0.01214 3.33% 0.3699 0.385 0.34 690,288
Dec 20 2019 0.3643 -0.0155 -4.08% 0.3798 0.3798 0.362 341,179
Dec 19 2019 0.3798 0.0027 0.72% 0.3755 0.385 0.37 366,140
Dec 18 2019 0.3771 0.0085 2.31% 0.3715 0.38 0.36 492,879
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:20200118 16:42:21