CNAT

Conatus Pharmaceuticals Inc. Historical Stock Prices

$6.78
*  
0.55
 negative 
8.83%
Get CNAT Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CNAT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  6.23  6.869  6.23  6.78 763,578
04/22/2014 6.23 6.869 6.23 6.78 762,078
04/21/2014 6.04 6.295 5.97 6.23 690,121
04/17/2014 6.15 6.31 5.92 6.04 1,026,052
04/16/2014 6.47 6.5099 6.06 6.19 481,814
04/15/2014 6.7 6.81 6 6.386 428,660
04/14/2014 6.99 7.388 6.56 6.67 511,902
04/11/2014 7.11 7.4102 6.85 6.94 415,155
04/10/2014 7.68 7.812 7.02 7.25 435,167
04/09/2014 7.49 8.0999 7.27 7.65 667,519
04/08/2014 7.11 7.5999 6.9 7.44 423,652
04/07/2014 7.45 7.85 7.06 7.1 376,497
04/04/2014 8.16 8.16 7.361 7.58 513,371
04/03/2014 7.89 8.21 7.69 8.11 590,719
04/02/2014 8.04 8.34 7.9 7.94 408,571
04/01/2014 8.13 8.5999 8.01 8.03 320,358
03/31/2014 8.23 8.54 8.02 8.135 447,319
03/28/2014 9.29 9.3201 8.11 8.42 1,276,572
03/27/2014 9.97 10.49 9.75 9.98 378,717
03/26/2014 9.69 10.49 9.6 10.06 597,424
03/25/2014 9.21 9.87 9.21 9.47 626,174
03/24/2014 9.61 9.7999 8.5 9.01 484,755
03/21/2014 10.21 10.26 9.27 9.6 516,456
03/20/2014 10.53 10.676 10.05 10.17 163,613
03/19/2014 10.42 10.9 10.33 10.59 185,913
03/18/2014 11.11 11.11 10.15 10.45 508,421
03/17/2014 11.24 11.77 11.01 11.08 221,702
03/14/2014 11.61 11.84 11.03 11.1 251,386
03/13/2014 12.1701 12.4399 11.52 11.64 163,762
03/12/2014 12.15 12.48 11.92 12.14 148,221
03/11/2014 12.37 12.5899 12.08 12.35 359,343
03/10/2014 11.75 13.18 11.73 12.42 964,024
03/07/2014 12.52 12.52 11.61 11.83 597,919
03/06/2014 12.25 12.28 11.26 11.32 249,181
03/05/2014 12.22 12.4 11.89 12.14 187,841
03/04/2014 11.54 12.3999 11.0308 12.28 636,174
03/03/2014 11.55 11.55 10.95 11.3 310,691
02/28/2014 12.13 12.99 10.83 11.22 941,366
02/27/2014 11.7 12.14 11.5 12.06 625,175
02/26/2014 11.2 12.3 10.82 11.65 902,026
02/25/2014 10.68 11.79 10.68 10.95 626,639
02/24/2014 10.91 11.34 10.67 10.74 280,713
02/21/2014 10.99 11.47 10.71 10.95 497,242
02/20/2014 11.2 11.6699 11.01 11.02 282,559
02/19/2014 11.54 11.6625 11.13 11.44 180,848
02/18/2014 11.47 11.96 11.03 11.54 289,308
02/14/2014 11.75 12.44 11.13 11.44 745,287
02/13/2014 9.87 12.19 9.5 11.79 1,248,035
02/12/2014 9.74 10.29 9.74 9.89 195,257
02/11/2014 10.19 10.19 9.7 9.76 223,844
02/10/2014 9.43 10.47 9.2 10.19 719,865
02/07/2014 8.69 9.699 8.37 9.45 437,991
02/06/2014 8.28 8.8399 8.12 8.65 233,553
02/05/2014 9.43 9.55 8.2 8.28 467,080
02/04/2014 9.46 9.91 8.88 9.51 232,236
02/03/2014 10.46 10.4999 9.18 9.32 324,895
01/31/2014 10.91 11.345 10.47 10.57 137,311
01/30/2014 10.91 11.75 10.67 11.05 219,951
01/29/2014 11 11.19 10.55 10.81 150,318
01/28/2014 10.89 11.69 10.75 11.1 190,030
01/27/2014 11.5 11.7809 10.38 10.91 251,304
01/24/2014 11.79 12.164 11.17 11.28 246,307
01/23/2014 11.02 12.45 11.02 11.91 491,555
01/22/2014 11.76 12.47 10.78 11.06 844,818
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?