Conatus Pharmaceuticals Historical Data - CNAT

CNAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 0.3385 -0.0109 -3.12% 0.3451 0.36 0.325 650,347
Oct 21 2019 0.3494 -0.0269 -7.15% 0.3742 0.40 0.343 723,513
Oct 18 2019 0.3763 -0.0019 -0.5% 0.38 0.4044 0.362 1,761,414
Oct 17 2019 0.3782 0.0182 5.06% 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 0.004 1.23% 0.337 0.3417 0.33 248,751
Oct 10 2019 0.326 -0.0028 -0.85% 0.34 0.349 0.3255 377,480
Oct 09 2019 0.3288 0.0067 2.08% 0.335 0.3533 0.3251 184,897
Oct 08 2019 0.3221 -0.0295 -8.39% 0.349 0.35 0.3221 548,285
Oct 07 2019 0.3516 0.0359 11.37% 0.3219 0.3674 0.313 1,769,155
Oct 04 2019 0.3157 0.0076 2.47% 0.313 0.325 0.313 157,735
Oct 03 2019 0.3081 -0.0064 -2.03% 0.312 0.3175 0.305 181,236
Oct 02 2019 0.3145 -0.0005 -0.16% 0.3182 0.3399 0.3051 330,336
Oct 01 2019 0.315 -0.0025 -0.79% 0.326 0.3329 0.31 703,559
Sep 30 2019 0.3175 0.0045 1.44% 0.3215 0.3215 0.3126 719,418
Sep 27 2019 0.313 -0.0063 -1.97% 0.3221 0.325 0.3117 419,513
Sep 26 2019 0.3193 -0.0003 -0.09% 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 -0.0067 -1.91% 0.3423 0.348 0.33 238,942
Sep 20 2019 0.35 -0.015 -4.11% 0.3708 0.375 0.34 388,181
Sep 19 2019 0.365 -0.013 -3.44% 0.3784 0.38 0.3622 194,469
Sep 18 2019 0.378 0.0109 2.97% 0.375 0.38 0.36 408,890
Sep 17 2019 0.3671 -0.0094 -2.5% 0.39 0.395 0.3563 621,657
Sep 16 2019 0.3765 -0.0085 -2.21% 0.3815 0.39 0.3764 108,444
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 926,835
Sep 09 2019 0.3366 0.0022 0.66% 0.34 0.3465 0.32 1,063,410
Sep 06 2019 0.3344 -0.0007 -0.21% 0.3389 0.3469 0.332 878,877
Sep 05 2019 0.3351 0.0072 2.2% 0.3299 0.3495 0.3037 1,319,296
Sep 04 2019 0.3279 0.0129 4.1% 0.3175 0.3299 0.311 516,017
Sep 03 2019 0.315 -0.027 -7.89% 0.335 0.35 0.3061 982,704
Sep 02 2019 0.342 0.00 +0.00% 0.3169 0.356 0.30 0
Aug 30 2019 0.342 0.0222 6.94% 0.3169 0.356 0.30 2,481,024
Aug 29 2019 0.3198 -0.0002 -0.06% 0.32 0.32 0.3055 261,966
Aug 28 2019 0.32 0.0115 3.73% 0.30 0.3295 0.2927 919,995
Aug 27 2019 0.3085 0.014 4.75% 0.29 0.3098 0.29 227,881
Aug 26 2019 0.2945 -0.0053 -1.77% 0.2999 0.31 0.2904 207,330
Aug 23 2019 0.2998 -0.0084 -2.73% 0.3094 0.3116 0.2997 140,275
Aug 22 2019 0.3082 -0.0033 -1.06% 0.31 0.3183 0.3073 144,526
Aug 21 2019 0.3115 0.0115 3.83% 0.325 0.325 0.31 191,751
Aug 20 2019 0.30 -0.0137 -4.37% 0.32 0.33 0.30 323,591
Aug 19 2019 0.3137 0.0187 6.34% 0.315 0.338 0.30 700,349
Aug 16 2019 0.295 0.0049 1.69% 0.30 0.3093 0.2902 265,489
Aug 15 2019 0.2901 -0.0079 -2.65% 0.3025 0.32 0.26 1,050,879
Aug 14 2019 0.298 -0.0042 -1.39% 0.298 0.298 0.2501 715,506
Aug 13 2019 0.3022 0.0042 1.41% 0.2991 0.3082 0.298 223,089
Aug 12 2019 0.298 -0.0044 -1.46% 0.3003 0.31 0.298 123,933
Aug 09 2019 0.3024 -0.0004 -0.13% 0.30 0.31 0.29 279,548
Aug 08 2019 0.3028 0.0048 1.61% 0.293 0.3048 0.2806 430,556
Aug 07 2019 0.298 -0.0095 -3.09% 0.315 0.321 0.28 844,323
Aug 06 2019 0.3075 -0.0026 -0.84% 0.311 0.32 0.30 473,251
Aug 05 2019 0.3101 -0.015 -4.61% 0.3249 0.33 0.305 355,541
Aug 02 2019 0.3251 0.0131 4.2% 0.31 0.34 0.3051 1,685,228
Aug 01 2019 0.312 -0.0146 -4.47% 0.327 0.3399 0.305 332,501
Jul 31 2019 0.3266 0.0045 1.4% 0.32 0.3351 0.31 363,494
Jul 30 2019 0.3221 0.0071 2.25% 0.3158 0.33 0.305 609,182
Jul 29 2019 0.315 0.0001 0.03% 0.3127 0.34 0.305 683,151
Jul 26 2019 0.3149 0.0057 1.84% 0.31 0.32 0.300948 241,527
Jul 25 2019 0.3092 -0.0608 -16.43% 0.3475 0.36 0.295045 1,189,100
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:20191023 10:29:03