CNAT

Conatus Pharmaceuticals Inc. Historical Stock Prices

$6.06
*  
0.04
0.66%
Get CNAT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CNAT now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.06  6.20  5.91  6.06 230,162
05/05/2015 6.06 6.2 5.91 6.06 229,012
05/04/2015 5.95 6.24 5.83 6.1 411,106
05/01/2015 5.95 6.02 5.761 5.93 395,761
04/30/2015 6.01 6.11 5.81 5.95 471,628
04/29/2015 6.09 6.25 6.06 6.09 272,599
04/28/2015 6.6 6.6 6.05 6.14 600,224
04/27/2015 6.55 6.64 6.21 6.35 642,203
04/24/2015 6.93 6.93 6.6 6.66 512,402
04/23/2015 6.43 6.88 6.32 6.81 867,086
04/22/2015 6.46 6.49 6.27 6.31 321,714
04/21/2015 6.45 6.5 6.31 6.46 247,661
04/20/2015 6.43 6.5385 6.31 6.38 391,278
04/17/2015 6.65 6.75 6.32 6.43 811,573
04/16/2015 6.26 6.78 6.25 6.65 863,278
04/15/2015 6.23 6.33 6.13 6.19 452,684
04/14/2015 6.17 6.3 6.08 6.2 315,916
04/13/2015 6.19 6.34 6.14 6.21 503,392
04/10/2015 6.19 6.21 6.03 6.08 530,993
04/09/2015 6.02 6.35 6.02 6.1 778,839
04/08/2015 6.05 6.12 5.99 6.05 782,434
04/07/2015 6.07 6.2 6 6.04 506,170
04/06/2015 6.08 6.13 5.955 6.07 611,366
04/02/2015 6.06 6.44 5.92 6.13 3,561,558
04/01/2015 6.98 7.0899 6.67 6.81 696,810
03/31/2015 7.3 7.544 6.94 7.12 748,116
03/30/2015 8.12 8.24 7.42 7.53 1,871,444
03/27/2015 6.89 7.88 6.76 7.75 3,294,606
03/26/2015 8.15 8.46 6.6401 6.76 13,187,110
03/25/2015 5.99 6.07 5.7 5.76 200,696
03/24/2015 6.01 6.19 5.8005 6.01 165,737
03/23/2015 6.27 6.3 5.9 5.92 433,505
03/20/2015 6.71 6.8 6.23 6.24 360,197
03/19/2015 6.25 6.69 6.19 6.57 368,698
03/18/2015 6.23 6.3 6.0501 6.2 229,203
03/17/2015 5.86 6.29 5.75 6.12 794,183
03/16/2015 5.69 5.76 5.52 5.63 115,358
03/13/2015 5.81 5.81 5.61 5.72 176,345
03/12/2015 5.81 5.89 5.65 5.84 344,689
03/11/2015 5.73 5.75 5.47 5.66 198,485
03/10/2015 5.84 5.8432 5.44 5.75 144,683
03/09/2015 6.06 6.06 5.62 5.72 227,119
03/06/2015 5.78 6.32 5.61 6.05 513,462
03/05/2015 6.3 6.68 6.294 6.59 400,117
03/04/2015 6.33 6.37 6.116 6.3 145,737
03/03/2015 6.2 6.3999 6.16 6.32 98,660
03/02/2015 6.33 6.48 6.13 6.2 107,290
02/27/2015 6.5 6.59 6.26 6.36 142,534
02/26/2015 6.47 6.5489 6.3 6.46 112,367
02/25/2015 6.18 6.56 6.1 6.45 191,386
02/24/2015 6.47 6.49 6.15 6.23 120,884
02/23/2015 6.3 6.499 6.3 6.4 192,470
02/20/2015 6.18 6.43 6.16 6.32 233,160
02/19/2015 6.05 6.35 6.01 6.2 249,201
02/18/2015 5.91 6.12 5.91 6.08 128,899
02/17/2015 5.89 6.1 5.88 5.95 141,298
02/13/2015 5.84 6 5.68 5.92 189,615
02/12/2015 6.03 6.033 5.54 5.82 519,448
02/11/2015 6.01 6.18 5.965 6 102,185
02/10/2015 6.03 6.09 5.87 6.02 202,660
02/09/2015 5.83 6.17 5.723 6.01 294,471
02/06/2015 5.95 6.06 5.7511 5.76 234,957
02/05/2015 5.78 5.95 5.78 5.9 189,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?