CNAT

Conatus Pharmaceuticals Inc. Historical Stock Prices

$8.29
*  
0.41
5.2%
Get CNAT Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CNAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.02  8.44  7.80  8.29 457,032
07/30/2014 8.02 8.44 7.8 8.29 457,032
07/29/2014 7.65 8.04 7.5 7.88 318,144
07/28/2014 7.8 7.97 7.62 7.7 200,511
07/25/2014 7.9 8.019 7.624 7.82 309,992
07/24/2014 8.32 8.41 7.85 8.02 280,112
07/23/2014 7.85 8.2899 7.71 8.2 503,614
07/22/2014 7.98 8.24 7.63 7.75 384,543
07/21/2014 7.59 7.9175 7.43 7.9 192,790
07/18/2014 7.4 7.75 7.32 7.61 261,602
07/17/2014 7.45 7.624 7.29 7.36 300,543
07/16/2014 7.68 7.858 7.41 7.46 352,204
07/15/2014 7.92 8.25 7.62 7.66 643,157
07/14/2014 7.65 8.1 7.65 7.87 490,976
07/11/2014 7.62 7.7701 7.51 7.6 346,270
07/10/2014 7.4 7.62 7.28 7.48 556,288
07/09/2014 7.7 7.96 7.31 7.8 843,802
07/08/2014 8.39 8.57 7.61 7.64 789,136
07/07/2014 9 9.23 8.3 8.33 542,765
07/03/2014 9.26 9.26 8.7 8.97 349,782
07/02/2014 8.89 9.6899 8.88 9.23 1,034,428
07/01/2014 9.03 9.21 8.72 8.87 709,175
06/30/2014 8.28 9.33 8.057 9.11 2,099,729
06/27/2014 8.04 8.38 7.84 8.38 1,203,182
06/26/2014 8.1 8.22 7.68 8.02 653,375
06/25/2014 8.22 8.35 7.95 8.04 598,182
06/24/2014 8.33 8.56 8.17 8.22 526,481
06/23/2014 8.6 8.7 8.25 8.31 674,410
06/20/2014 8.09 9.53 7.95 8.57 3,071,720
06/19/2014 8.07 8.304 7.889 7.97 443,496
06/18/2014 8.33 8.33 7.87 8.05 388,482
06/17/2014 8.39 8.84 8.0549 8.14 636,626
06/16/2014 7.76 8.6 7.571 8.43 1,163,170
06/13/2014 8.26 8.59 7.75 7.76 1,783,238
06/12/2014 8.82 9.1 7.511 7.71 2,951,945
06/11/2014 6.37 9.9 6.2 9.48 10,420,660
06/10/2014 6.02 6.22 5.9148 6.05 174,729
06/09/2014 5.81 6.05 5.8 6 169,318
06/06/2014 5.69 5.84 5.66 5.78 103,806
06/05/2014 5.54 5.73 5.48 5.67 96,504
06/04/2014 5.56 5.699 5.5 5.54 196,770
06/03/2014 5.89 5.89 5.54 5.56 141,789
06/02/2014 6.19 6.3 5.86 5.95 219,628
05/30/2014 6.27 6.4 6.01 6.19 198,319
05/29/2014 5.99 6.53 5.95 6.24 303,575
05/28/2014 6.1 6.18 5.9 5.92 193,753
05/27/2014 5.68 6.1 5.6 6.09 420,038
05/23/2014 5.55 5.64 5.47 5.6 93,124
05/22/2014 5.5 5.6 5.43 5.56 155,108
05/21/2014 5.52 5.55 5.4 5.46 319,218
05/20/2014 5.54 5.68 5.46 5.48 169,773
05/19/2014 5.6 5.72 5.55 5.59 86,228
05/16/2014 5.82 5.896 5.59 5.67 171,476
05/15/2014 5.57 5.86 5.46 5.79 316,184
05/14/2014 5.28 5.68 5.06 5.55 325,227
05/13/2014 5.5 5.6599 5.33 5.34 315,008
05/12/2014 5.59 5.7 5.36 5.47 203,627
05/09/2014 5.32 5.5 5.28 5.46 128,547
05/08/2014 5.62 5.72 5.27 5.32 246,501
05/07/2014 5.81 5.82 5.4001 5.64 296,879
05/06/2014 5.89 6.14 5.8 5.82 167,812
05/05/2014 5.9 5.99 5.85 5.9 163,590
05/02/2014 6.15 6.15 5.85 5.96 262,305
05/01/2014 6.15 6.4 6.05 6.13 322,100
04/30/2014 6.18 6.3099 6.01 6.15 256,535
04/29/2014 6.18 6.36 6.092 6.22 393,461
04/28/2014 6.18 6.2399 5.78 6.11 513,906
04/25/2014 6.4 6.4 6.08 6.16 303,816
04/24/2014 6.49 6.64 6.1 6.43 342,741
04/23/2014 6.58 6.62 6.31 6.39 395,016
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
01/21/2014 10.41 11.98 10.34 11.66 420,558
01/17/2014 10.99 11.09 10.3 10.39 343,024
01/16/2014 11.75 11.75 10.8 11.06 254,891
01/15/2014 12 12.5999 11.56 11.79 272,821
01/14/2014 12.16 12.7 11 11.76 855,080
01/13/2014 12.92 13.28 11.52 11.78 1,664,453
01/10/2014 13 15.67 12.25 14.25 8,769,909
01/09/2014 6.29 14.17 6.29 9.8 3,638,223
01/08/2014 6.37 6.42 6.1 6.24 52,377
01/07/2014 6.1 6.44 6.07 6.35 59,348
01/06/2014 6.13 6.145 6 6.1 45,841
01/03/2014 6.25 6.58 6.13 6.18 26,020
01/02/2014 6.46 6.56 6.24 6.26 16,148
12/31/2013 6.61 6.67 6.44 6.45 23,083
12/30/2013 6.75 6.75 6.47 6.62 21,536
12/27/2013 6.75 6.85 6.42 6.72 57,914
12/26/2013 7.01 7.06 6.54 6.73 98,108
12/24/2013 6.96 7.21 6.89 7.01 46,260
12/23/2013 7.15 7.15 6.71 6.98 32,967
12/20/2013 6.37 7.2 6.32 7.2 242,831
12/19/2013 6.12 6.6 6.02 6.33 29,202
12/18/2013 6.22 6.65 6.22 6.27 43,312
12/17/2013 6.11 6.56 5.83 6.26 43,121
12/16/2013 6.06 6.13 5.945 6 20,008
12/13/2013 6.16 6.25 5.95 6 65,155
12/12/2013 6.06 6.21 5.92 6.03 28,352
12/11/2013 5.99 6.21 5.76 6.06 79,601
12/10/2013 6.15 6.15 5.8978 5.96 47,679
12/09/2013 6.67 6.7899 5.921 6.16 95,647
12/06/2013 6.97 6.97 6.51 6.68 82,486
12/05/2013 6.93 6.98 6.35 6.87 49,514
12/04/2013 7.2 7.2 6.56 6.75 157,707
12/03/2013 7.55 8.2 7.11 7.25 1,241,249
12/02/2013 6.38 6.529 5.92 6.14 76,579
11/29/2013 6.19 6.93 6.03 6.38 44,032
11/27/2013 6.06 6.52 5.91 6.19 54,123
11/26/2013 6.01 6.2 5.83 6.07 46,071
11/25/2013 6.07 6.52 5.88 6.02 92,081
11/22/2013 6.98 6.98 6.03 6.07 89,560
11/21/2013 7 7.04 6.7 6.89 47,507
11/20/2013 6.76 7.1499 6.61 6.96 35,632
11/19/2013 6.97 7.15 6.2601 7.04 10,486
11/18/2013 7.67 7.7 6.85 6.95 11,584
11/15/2013 8.25 8.25 7.5 7.67 26,882
11/14/2013 8.52 8.52 8.25 8.25 3,907
11/13/2013 8.51 8.52 8.3 8.39 3,654
11/12/2013 8.57 8.85 8.5 8.52 6,287
11/11/2013 8.63 8.87 8.45 8.58 3,784
11/08/2013 8.5 8.74 8.45 8.68 3,653
11/07/2013 8.9 9 8.45 8.51 14,826
11/06/2013 8.35 9.35 8.35 8.95 3,745
11/05/2013 9.13 9.13 9.01 9.03 2,965
11/04/2013 8.71 9.35 8.71 9.2 19,677
11/01/2013 8.87 8.91 8.56 8.71 21,440
10/31/2013 8.84 9.19 8.77 8.9 73,453
10/30/2013 9.011 9.3 8.92 8.95 21,157
10/29/2013 9 9.17 8.96 9.03 5,122
10/28/2013 9.2 9.2 8.87 9 15,678
10/25/2013 9.29 9.29 9.01 9.16 8,510
10/24/2013 9.61 9.65 8.96 9.23 20,869
10/23/2013 9.95 9.95 9.2 9.73 35,631
10/22/2013 9.72 9.94 9.64 9.91 7,202
10/21/2013 10.02 10.02 9.71 9.86 16,168
10/18/2013 10.09 10.09 9.705 9.99 23,455
10/17/2013 9.87 10.12 9.8 9.94 10,128
10/16/2013 9.63 10.28 9.21 9.99 89,240
10/15/2013 9.73 9.9 9.33 9.6 7,518
10/14/2013 9.36 9.73 9.35 9.73 17,269
10/11/2013 9.22 9.37 9.08 9.37 12,368
10/10/2013 9.29 9.33 8.96 9.25 29,057
10/09/2013 9.53 9.65 9.19 9.21 35,817
10/08/2013 10 10.29 9 9.45 79,882
10/07/2013 10.42 10.45 10 10.14 17,803
10/04/2013 10.38 10.47 10.03 10.28 11,076
10/03/2013 10.34 10.58 10.15 10.41 31,116
10/02/2013 10.12 10.5 10.12 10.37 31,111
10/01/2013 10.08 10.72 9.8 10.21 82,983
09/30/2013 10.39 10.7 9.7 10.05 662,596
09/27/2013 10.38 10.49 10.21 10.47 41,983
09/26/2013 10.4 10.66 9.83 10.49 65,170
09/25/2013 9.72 10.4 9.72 10.4 35,668
09/24/2013 9.95 10.4 9.6 9.6 39,157
09/23/2013 9.65 10.05 9.32 10.03 71,163
09/20/2013 9.41 9.77 9.41 9.62 53,759
09/19/2013 9.74 10.12 9.01 9.61 42,762
09/18/2013 9.26 9.75 9.22 9.65 24,343
09/17/2013 9.51 9.76 9.39 9.49 35,470
09/16/2013 9.25 9.6 9.1931 9.45 30,237
09/13/2013 9.39 9.39 9.2 9.25 10,364
09/12/2013 8.85 9.46 8.8 9.19 41,228
09/11/2013 8.849 8.86 8.66 8.7 16,073
09/10/2013 8.69 8.975 8.51 8.62 38,245
09/09/2013 8.75 8.86 8.532 8.58 14,463
09/06/2013 8.91 8.91 8.68 8.77 18,950
09/05/2013 8.88 9.02 8.81 8.85 26,098
09/04/2013 9.34 9.45 8.94 9.04 33,217
09/03/2013 9.08 9.27 8.55 9.09 19,920
08/30/2013 9.24 9.35 9.05 9.09 16,722
08/29/2013 9.051 9.23 9.02 9.05 10,036
08/28/2013 9.05 9.23 9.05 9.06 5,255
08/27/2013 9.5 9.5 8.98 8.98 3,372
08/26/2013 9.6 9.6 9.12 9.21 10,757
08/23/2013 9 9.16 8.95 9.09 10,682
08/22/2013 9.11 9.11 8.93 8.93 6,700
08/21/2013 9.33 9.33 8.96 8.99 2,400
08/20/2013 9.2899 9.2899 8.5255 8.91 12,723
08/19/2013 9.5 9.55 9 9.145 39,353
08/16/2013 9.3 9.55 9.262 9.29 104,968
08/15/2013 8.92 9.3 8.92 9.3 22,709
08/14/2013 8.91 9.25 8.86 9.01 25,110
08/13/2013 9.0101 9.08 8.6801 9 43,026
08/12/2013 9 9.29 9 9.29 16,652
08/09/2013 9.55 9.55 9 9 21,250
08/08/2013 9.66 9.66 9.08 9.24 27,285
08/07/2013 9.07 9.7 9.07 9.31 38,875
08/06/2013 9.72 9.72 9.495 9.61 31,499
08/05/2013 9.62 9.62 9.1999 9.62 46,128
08/02/2013 9.5 9.5 8.91 8.91 26,624
08/01/2013 9.1836 9.1836 8.7901 9.07 41,076
07/31/2013 9.1 9.49 8.26 9.12 81,790
07/30/2013 9.5 9.5 8.67 9.15 85,884
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 Brokers before you trade

Want to trade FX?