Conatus Pharmaceuticals Historical Data - CNAT

CNAT Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 0.3525 0.372 0.3452 0
Nov 29 2019 0.3696 0.0189 5.39% 0.3525 0.372 0.3452 531,545
Nov 28 2019 0.3507 0.00 +0.00% 0.34 0.358 0.336 0
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
Nov 08 2019 0.342 0.002 0.59% 0.337 0.345 0.337 172,790
Nov 07 2019 0.34 -0.015 -4.23% 0.352 0.355 0.337 282,735
Nov 06 2019 0.355 0.0085 2.45% 0.3474 0.355 0.3304 515,456
Nov 05 2019 0.3465 -0.0035 -1.0% 0.3492 0.35 0.3411 195,021
Nov 04 2019 0.35 -0.0058 -1.63% 0.35 0.359 0.3453 169,482
Nov 01 2019 0.3558 0.00 +0.00% 0.3434 0.3585 0.34 0
Nov 01 2019 0.3558 0.0158 4.65% 0.3434 0.3585 0.34 274,456
Oct 31 2019 0.34 -0.0036 -1.05% 0.3441 0.3441 0.336 183,307
Oct 30 2019 0.3436 0.0035 1.03% 0.34 0.348 0.3352 225,668
Oct 29 2019 0.3401 -0.0071 -2.04% 0.3472 0.36 0.336 548,997
Oct 28 2019 0.3472 0.005 1.46% 0.338 0.349 0.3305 291,936
Oct 25 2019 0.3422 0.0038 1.12% 0.3386 0.35 0.3301 309,482
Oct 24 2019 0.3384 -0.0093 -2.67% 0.35 0.359 0.3351 527,970
Oct 23 2019 0.3477 0.0092 2.72% 0.34 0.355 0.3301 225,080
Oct 22 2019 0.3385 -0.0054 -1.57% 0.3451 0.36 0.325 650,347
Oct 21 2019 0.3439 -0.0324 -8.61% 0.3742 0.40 0.343 723,513
Oct 18 2019 0.3763 -0.0017 -0.45% 0.38 0.4044 0.362 1,761,414
Oct 17 2019 0.378 0.018 5.0% 0.3651 0.38 0.342 1,190,744
Oct 16 2019 0.36 0.0205 6.04% 0.335 0.363 0.3315 1,123,954
Oct 15 2019 0.3395 0.0022 0.65% 0.34 0.349 0.3292 905,904
Oct 14 2019 0.3373 0.0073 2.21% 0.33 0.343 0.33 273,276
Oct 11 2019 0.33 0.0049 1.51% 0.337 0.3417 0.33 248,751
Oct 10 2019 0.3251 0.00 0.0% 0.34 0.349 0.3251 377,480
Oct 09 2019 0.3251 0.003 0.93% 0.335 0.3533 0.3251 184,897
Oct 08 2019 0.3221 -0.0273 -7.81% 0.349 0.35 0.3221 548,285
Oct 07 2019 0.3494 0.0294 9.19% 0.3219 0.3674 0.313 1,769,155
Oct 04 2019 0.32 0.0119 3.86% 0.313 0.325 0.313 157,735
Oct 03 2019 0.3081 -0.0039 -1.25% 0.312 0.3175 0.305 181,236
Oct 02 2019 0.312 -0.0171 -5.2% 0.3182 0.3399 0.3051 330,336
Oct 01 2019 0.3291 0.0141 4.48% 0.326 0.3329 0.31 703,559
Sep 30 2019 0.315 -0.0024 -0.76% 0.3215 0.3215 0.3126 719,418
Sep 27 2019 0.3174 -0.0076 -2.34% 0.3221 0.325 0.3117 419,513
Sep 26 2019 0.325 0.0054 1.69% 0.32 0.327 0.31 447,795
Sep 25 2019 0.3196 -0.0184 -5.44% 0.3292 0.338 0.3042 1,089,806
Sep 24 2019 0.338 -0.0053 -1.54% 0.3495 0.3701 0.3365 628,165
Sep 23 2019 0.3433 0.0023 0.67% 0.3423 0.348 0.33 238,942
Sep 20 2019 0.341 -0.024 -6.58% 0.3708 0.375 0.34 388,181
Sep 19 2019 0.365 -0.0145 -3.82% 0.3784 0.38 0.3622 194,469
Sep 18 2019 0.3795 0.0124 3.38% 0.375 0.38 0.36 408,890
Sep 17 2019 0.3671 -0.0188 -4.87% 0.39 0.395 0.3563 621,657
Sep 16 2019 0.3859 0.0009 0.23% 0.38 0.39 0.3764 107,976
Sep 13 2019 0.385 0.0149 4.03% 0.37 0.396 0.353 1,067,734
Sep 12 2019 0.3701 -0.0454 -10.93% 0.42 0.43 0.365 1,997,018
Sep 11 2019 0.4155 0.0505 13.84% 0.36 0.4367 0.3421 5,037,090
Sep 10 2019 0.365 0.0284 8.44% 0.3333 0.37 0.3301 927,135
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:20191209 13:57:31