Conatus Pharmaceuticals Historical Data - CNAT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.00 0.00% 0.3859 0.395 0.38 0.39 0.3859 11:22:09
more quote information »

CNAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.33330.43670.33010.39652M0.052615.78%
1 Month0.320.43670.290.3619989k0.065920.59%
3 Months0.350.46490.250.33631M0.035910.26%
6 Months2.73.080.250.68431M-2.3141-85.71%
1 Year4.396.7350.251.8181916k-4.0041-91.21%
3 Years1.79.40.253.8085795k-1.3141-77.30%
5 Years6.7311.740.254.1597634k-6.3441-94.27%

CNAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 16 20190.3765-0.0085-2.21%0.37640.39108,444
Sep 13 20190.385+0.0149+4.03%0.3530.3961,067,734
Sep 12 20190.3701-0.0454-10.93%0.3650.431,997,018
Sep 11 20190.4155+0.0505+13.84%0.34210.43675,037,090
Sep 10 20190.365+0.0284+8.44%0.33010.37926,835
Sep 09 20190.3366+0.0022+0.66%0.320.34651,063,410
Sep 06 20190.3344-0.0007-0.21%0.3320.3469878,877
Sep 05 20190.3351+0.0072+2.20%0.30370.34951,319,296
Sep 04 20190.3279+0.0129+4.10%0.3110.3299516,017
Sep 03 20190.315-0.027-7.89%0.30610.35982,704
Aug 30 20190.342+0.0222+6.94%0.300.3562,481,024
Aug 29 20190.3198-0.0002-0.06%0.30550.32261,966
Aug 28 20190.32+0.0115+3.73%0.29270.3295919,995
Aug 27 20190.3085+0.014+4.75%0.290.3098227,881
Aug 26 20190.2945-0.0053-1.77%0.29040.31207,330
Aug 23 20190.2998-0.0084-2.73%0.29970.3116140,275
Aug 22 20190.3082-0.0033-1.06%0.30730.3183144,526
Aug 21 20190.3115+0.0115+3.83%0.310.325191,751
Aug 20 20190.30-0.0137-4.37%0.300.33323,591
Aug 19 20190.3137+0.0187+6.34%0.300.338700,349
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.