Conatus Pharmaceuticals Historical Data - CNAT

CNAT 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
Jan 01 2020 0.3951 0.00 +0.00% 0.3704 0.408 0.367987 0
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 25 2019 0.379 0.00 +0.00% 0.3764 0.379 0.3601 0
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
Dec 17 2019 0.3686 -0.0004 -0.11% 0.3577 0.3795 0.3561 513,437
Dec 16 2019 0.369 0.009 2.5% 0.3603 0.38 0.3512 424,051
Dec 13 2019 0.36 -0.0152 -4.05% 0.3753 0.38 0.34 540,552
Dec 12 2019 0.3752 -0.0153 -3.92% 0.39 0.3965 0.36 980,088
Dec 11 2019 0.3905 0.00395 1.02% 0.385 0.3911 0.3702 518,821
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 0.00 +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
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:20200121 03:16:17