CNAT

Conatus Pharmaceuticals Inc. Common Stock Historical Stock Prices

$4.95
*  
0.13
2.7%
Get CNAT Alerts
*Delayed - data as of Feb. 24, 2017  -  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

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

Select the Timeframe:

Results for: 1 Year, From 24-FEB-2016 TO 24-FEB-2017

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 4.80 4.96 4.75 4.95 134,132
02/24/2017 4.8 4.96 4.75 4.95 130,754
02/23/2017 4.95 4.95 4.71 4.82 173,984
02/22/2017 5.07 5.11 4.71 4.82 385,318
02/21/2017 5.11 5.19 5.02 5.07 317,208
02/17/2017 5.18 5.25 5.0991 5.25 244,011
02/16/2017 5.25 5.25 5.08 5.22 223,520
02/15/2017 5.1 5.24 5.03 5.23 372,572
02/14/2017 5.24 5.24 4.98 5.14 323,681
02/13/2017 5.1 5.19 5.0102 5.19 347,726
02/10/2017 5.2 5.279 5.01 5.09 239,688
02/09/2017 5.06 5.2 4.9348 5.11 306,927
02/08/2017 4.98 5.08 4.82 5.06 344,735
02/07/2017 5.14 5.33 4.7 5 1,516,088
02/06/2017 4.36 5.1 4.35 5.09 1,474,763
02/03/2017 4.24 4.4 4.2 4.35 179,387
02/02/2017 4.2 4.33 4.16 4.19 133,890
02/01/2017 4.32 4.48 4.15 4.23 312,898
01/31/2017 4.18 4.36 4.095 4.32 274,551
01/30/2017 4.24 4.245 4.061 4.22 192,412
01/27/2017 4.23 4.35 4.0841 4.24 362,705
01/26/2017 4.47 4.5 4.2 4.21 392,406
01/25/2017 4.55 4.61 4.41 4.44 337,862
01/24/2017 4.6 4.6166 4.3714 4.55 249,900
01/23/2017 4.61 4.68 4.43 4.57 306,489
01/20/2017 4.55 4.66 4.4 4.61 328,426
01/19/2017 4.8 4.8303 4.42 4.54 855,862
01/18/2017 4.9 4.96 4.8 4.83 460,342
01/17/2017 5.01 5.0999 4.9049 4.93 322,047
01/13/2017 5.06 5.33 5 5.09 747,172
01/12/2017 5.02 5.14 4.87 5.1 615,884
01/11/2017 5.13 5.15 4.83 4.99 821,717
01/10/2017 5.02 5.33 5.01 5.11 1,099,299
01/09/2017 4.91 5.55 4.8 5.11 1,923,532
01/06/2017 5.13 5.13 4.84 4.86 1,238,763
01/05/2017 5.27 5.2964 5.0185 5.11 897,846
01/04/2017 5.3 5.39 4.93 5.25 1,925,778
01/03/2017 5.32 5.45 5.18 5.39 1,439,595
12/30/2016 5.42 5.57 5.19 5.27 1,979,999
12/29/2016 5.2 5.78 5.1 5.45 5,660,381
12/28/2016 5.75 5.8 5.19 5.28 7,698,741
12/27/2016 4.6 6.3 4.515 6.11 23,444,480
12/23/2016 3.87 4.5 3.87 4.43 6,242,534
12/22/2016 4.22 4.29 3.77 3.77 2,142,777
12/21/2016 4.57 4.74 4.16 4.32 5,818,125
12/20/2016 5.07 5.5 4.27 4.73 39,716,440
12/19/2016 1.95 2.03 1.91 1.96 702,173
12/16/2016 1.98 2.05 1.88 1.91 212,028
12/15/2016 1.9 2.039 1.8856 2 281,881
12/14/2016 1.87 1.91 1.85 1.89 136,221
12/13/2016 1.91 1.91 1.85 1.87 65,594
12/12/2016 1.92 1.96 1.81 1.89 83,341
12/09/2016 1.91 1.97 1.9 1.94 53,464
12/08/2016 1.91 1.97 1.89 1.91 95,214
12/07/2016 1.93 1.97 1.92 1.96 120,302
12/06/2016 1.9 2.006 1.875 1.92 74,165
12/05/2016 1.8 1.9 1.78 1.88 133,215
12/02/2016 1.755 1.81 1.729 1.79 82,754
12/01/2016 1.81 1.84 1.75 1.75 133,248
11/30/2016 1.85 1.85 1.81 1.81 91,407
11/29/2016 1.83 1.88 1.83 1.86 60,703
11/28/2016 1.9 1.9915 1.85 1.85 70,707
11/25/2016 1.89 1.94 1.89 1.93 59,269
11/23/2016 1.86 1.9044 1.83 1.89 45,026
11/22/2016 1.97 2 1.85 1.87 68,494
11/21/2016 1.89 2 1.89 1.96 126,728
11/18/2016 1.95 1.99 1.9 1.9 139,342
11/17/2016 1.98 2.02 1.95 1.96 188,894
11/16/2016 1.96 2.05 1.95 2 164,683
11/15/2016 2.08 2.1 1.96 2 148,081
11/14/2016 2.05 2.09 1.943 2.09 259,586
11/11/2016 1.95 2.05 1.76 2.05 440,734
11/10/2016 1.85 1.92 1.81 1.9 413,299
11/09/2016 1.55 1.83 1.55 1.67 536,750
11/08/2016 1.6 1.6 1.52 1.56 94,691
11/07/2016 1.61 1.62 1.51 1.57 129,221
11/04/2016 1.51 1.58 1.4533 1.55 168,791
11/03/2016 1.57 1.59 1.5 1.5 211,031
11/02/2016 1.6 1.67 1.5 1.58 165,500
11/01/2016 1.79 1.8002 1.55 1.58 426,046
10/31/2016 1.73 1.81 1.721 1.77 123,837
10/28/2016 1.9 1.97 1.7 1.71 448,204
10/27/2016 2 2.05 1.9 1.91 227,346
10/26/2016 2.02 2.02 1.92 1.98 101,827
10/25/2016 1.97 2.04 1.92 2.02 218,126
10/24/2016 1.94 2.0099 1.8819 1.96 170,534
10/21/2016 1.93 1.95 1.8905 1.93 91,213
10/20/2016 1.85 1.94 1.85 1.93 77,206
10/19/2016 1.87 1.94 1.83 1.92 130,405
10/18/2016 1.85 1.95 1.8 1.89 151,449
10/17/2016 1.91 1.945 1.771 1.82 427,858
10/14/2016 2 2.0099 1.87 1.9 487,943
10/13/2016 2 2.01 1.96 2 149,835
10/12/2016 1.97 2.01 1.93 2 186,233
10/11/2016 1.9684 2.0082 1.94 1.99 275,292
10/10/2016 1.98 2.02 1.95 1.98 351,165
10/07/2016 2.05 2.0602 1.97 1.99 347,623
10/06/2016 2.15 2.15 1.98 2.04 741,799
10/05/2016 2.11 2.1244 2.0173 2.08 660,745
10/04/2016 2.18 2.19 2.05 2.08 1,492,865
10/03/2016 2 2.01 1.96 1.96 149,771
09/30/2016 2.01 2.01 1.97 2 369,834
09/29/2016 2.08 2.1 1.98 2.01 559,174
09/28/2016 2.05 2.085 2.02 2.06 415,962
09/27/2016 2.13 2.13 2 2.07 739,797
09/26/2016 2.11 2.11 1.95 2.1 1,149,526
09/23/2016 2.17 2.18 2.08 2.11 836,568
09/22/2016 2.25 2.35 2.13 2.16 3,287,240
09/21/2016 2.14 2.17 2.01 2.1 2,209,350
09/20/2016 2.38 2.38 2.03 2.09 8,637,272
09/19/2016 1.7 1.77 1.7 1.75 61,471
09/16/2016 1.75 1.8 1.68 1.68 69,276
09/15/2016 1.73 1.76 1.73 1.75 131,165
09/14/2016 1.68 1.749 1.68 1.72 119,486
09/13/2016 1.76 1.8 1.69 1.7 88,567
09/12/2016 1.77 1.79 1.7244 1.76 86,353
09/09/2016 1.83 1.85 1.75 1.7692 132,620
09/08/2016 1.77 1.89 1.73 1.83 237,157
09/07/2016 1.82 1.9 1.82 1.82 143,167
09/06/2016 1.83 1.9 1.82 1.8201 182,591
09/02/2016 1.92 1.92 1.81 1.84 80,075
09/01/2016 1.85 1.86 1.78 1.86 118,143
08/31/2016 1.86 1.8648 1.77 1.81 230,106
08/30/2016 2.05 2.1 1.741 1.88 1,044,193
08/29/2016 1.93 2.35 1.93 2 4,133,364
08/26/2016 1.9 1.937 1.9 1.9 18,016
08/25/2016 1.95 1.95 1.9 1.94 41,264
08/24/2016 1.94 2.01 1.9 1.93 110,089
08/23/2016 1.93 1.96 1.9001 1.93 38,219
08/22/2016 1.91 1.9799 1.88 1.93 41,462
08/19/2016 1.9 1.925 1.9 1.91 25,416
08/18/2016 1.92 1.9205 1.9 1.91 88,673
08/17/2016 1.95 2 1.92 1.93 36,929
08/16/2016 1.96 1.96 1.93 1.95 19,563
08/15/2016 1.99 2 1.88 1.98 87,280
08/12/2016 1.95 1.99 1.93 1.97 45,589
08/11/2016 1.9 1.99 1.86 1.96 43,654
08/10/2016 2 2 1.87 1.88 127,788
08/09/2016 2.02 2.0699 1.83 1.98 281,962
08/08/2016 2.12 2.12 2.01 2.04 181,969
08/05/2016 2.17 2.22 2.05 2.14 130,462
08/04/2016 2.4 2.42 2.143 2.16 199,748
08/03/2016 2.3 2.42 2.27 2.37 127,680
08/02/2016 2.28 2.4 2.28 2.33 142,362
08/01/2016 2.24 2.35 2.225 2.29 114,082
07/29/2016 2.3 2.32 2.21 2.26 44,241
07/28/2016 2.36 2.38 2.27 2.29 25,032
07/27/2016 2.35 2.42 2.21 2.34 58,081
07/26/2016 2.3 2.339 2.2703 2.33 60,937
07/25/2016 2.22 2.29 2.2 2.28 123,600
07/22/2016 2.19 2.21 2.17 2.2 45,406
07/21/2016 2.18 2.21 2.16 2.19 29,737
07/20/2016 2.12 2.205 2.1 2.16 62,458
07/19/2016 2.27 2.3 2.14 2.14 60,453
07/18/2016 2.25 2.29 2.23 2.29 130,521
07/15/2016 2.16 2.29 2.16 2.25 108,964
07/14/2016 2.15 2.18 2.109 2.16 29,757
07/13/2016 2.2 2.23 2.13 2.15 50,217
07/12/2016 2.21 2.24 2.19 2.2 63,618
07/11/2016 2.23 2.2361 2.16 2.21 39,566
07/08/2016 2.12 2.2 2.11 2.19 72,870
07/07/2016 2.2 2.2562 2.07 2.19 59,428
07/06/2016 2.215 2.23 2.05 2.18 63,060
07/05/2016 2.19 2.2501 2.15 2.2 146,468
07/01/2016 2.13 2.44 2.07 2.18 892,367
06/30/2016 2.15 2.16 2.04 2.06 64,889
06/29/2016 2.03 2.24 2 2.16 101,728
06/28/2016 2.04 2.06 2.02 2.03 30,149
06/27/2016 2.02 2.06 1.97 2 156,224
06/24/2016 2.04 2.09 1.94 2.04 117,934
06/23/2016 2.05 2.19 2.05 2.13 70,107
06/22/2016 2.07 2.1 2.02 2.04 38,349
06/21/2016 2.25 2.35 1.95 2.06 233,136
06/20/2016 1.95 2.2399 1.9401 2.23 336,438
06/17/2016 1.94 1.98 1.89 1.92 78,629
06/16/2016 1.91 1.97 1.91 1.93 49,956
06/15/2016 1.93 2.02 1.9 1.92 80,382
06/14/2016 2.01 2.015 1.88 1.92 171,331
06/13/2016 2.02 2.07 2.01 2.01 59,615
06/10/2016 2.1 2.1 2.01 2.02 46,866
06/09/2016 2.15 2.17 2.1 2.125 120,568
06/08/2016 2.23 2.23 2.15 2.17 123,292
06/07/2016 2.26 2.27 2.2 2.21 63,222
06/06/2016 2.31 2.35 2.18 2.25 99,688
06/03/2016 2.3 2.43 2.22 2.29 50,608
06/02/2016 2.37 2.37 2.29 2.31 139,880
06/01/2016 2.3 2.4 2.3 2.36 216,926
05/31/2016 2.23 2.35 2.22 2.3 217,881
05/27/2016 2.23 2.25 2.18 2.21 60,605
05/26/2016 2.24 2.28 2.2 2.25 143,397
05/25/2016 2.25 2.26 2.2 2.24 75,698
05/24/2016 2.25 2.26 2.2 2.24 53,171
05/23/2016 2.24 2.26 2.18 2.24 175,185
05/20/2016 2.19 2.24 2.178 2.23 78,812
05/19/2016 2.21 2.25 2.15 2.17 79,467
05/18/2016 2.31 2.31 2.2 2.21 44,076
05/17/2016 2.24 2.33 2.21 2.3 118,161
05/16/2016 2.24 2.29 2.18 2.23 74,395
05/13/2016 2.14 2.22 2.13 2.22 111,546
05/12/2016 2.29 2.3 2.1 2.15 141,655
05/11/2016 2.29 2.3099 2.21 2.26 76,027
05/10/2016 2.25 2.31 2.13 2.31 186,836
05/09/2016 2.33 2.4 2.2 2.23 241,509
05/06/2016 2.5 2.57 2.33 2.34 231,220
05/05/2016 2.25 2.7 2.2 2.55 477,988
05/04/2016 2.64 2.73 2.58 2.72 194,998
05/03/2016 2.67 2.76 2.601 2.68 94,167
05/02/2016 2.89 2.89 2.71 2.72 128,607
04/29/2016 2.85 2.91 2.72 2.87 114,156
04/28/2016 2.87 2.95 2.85 2.85 106,249
04/27/2016 2.96 2.96 2.8593 2.86 60,756
04/26/2016 2.95 3 2.81 2.94 122,496
04/25/2016 3.09 3.1399 2.88 2.92 142,465
04/22/2016 2.95 3.1 2.95 3.09 112,786
04/21/2016 2.81 3.1499 2.8 2.92 229,579
04/20/2016 2.75 2.84 2.61 2.84 210,645
04/19/2016 2.9 2.95 2.75 2.78 292,011
04/18/2016 3.16 3.19 2.91 2.92 399,834
04/15/2016 3.05 3.18 3 3.05 154,685
04/14/2016 3.03 3.16 2.92 3.03 286,174
04/13/2016 2.96 3.05 2.86 2.98 401,472
04/12/2016 2.9 3.02 2.74 2.97 233,237
04/11/2016 3.18 3.28 2.82 2.87 515,834
04/08/2016 3.4 3.4389 3 3.17 528,509
04/07/2016 3.1 3.45 2.96 3.4 471,205
04/06/2016 2.88 3.25 2.85 3.15 850,003
04/05/2016 2.64 2.86 2.51 2.84 334,178
04/04/2016 2.56 3.04 2.536 2.76 1,054,570
04/01/2016 2.12 2.58 2.12 2.53 508,176
03/31/2016 2.08 2.2 2.08 2.14 180,444
03/30/2016 2.11 2.13 2.08 2.1 50,128
03/29/2016 2.1 2.13 2.05 2.11 168,579
03/28/2016 2.1 2.15 2.05 2.1 115,432
03/24/2016 2.05 2.1 2.04 2.09 42,904
03/23/2016 2.09 2.14 2.04 2.05 129,895
03/22/2016 2.02 2.1299 2.015 2.1 161,208
03/21/2016 2.01 2.05 1.97 2.03 132,547
03/18/2016 1.92 2 1.9 1.99 182,327
03/17/2016 1.92 1.96 1.83 1.91 119,635
03/16/2016 1.91 1.97 1.89 1.93 122,284
03/15/2016 2 2.0444 1.9 1.9 147,683
03/14/2016 2.04 2.09 2 2.03 135,071
03/11/2016 2.07 2.14 1.9801 2.02 91,544
03/10/2016 1.95 2.1 1.95 2 250,005
03/09/2016 2.15 2.1899 1.9511 2.07 119,760
03/08/2016 2.24 2.33 2.11 2.11 203,624
03/07/2016 2.08 2.25 2.08 2.24 167,466
03/04/2016 2.01 2.2 2.01 2.05 157,027
03/03/2016 1.94 2.13 1.94 2.03 170,215
03/02/2016 1.77 1.93 1.76 1.92 201,915
03/01/2016 1.8 1.88 1.77 1.78 110,392
02/29/2016 1.88 1.88 1.75 1.78 132,556
02/26/2016 1.78 1.94 1.78 1.88 81,487
02/25/2016 1.85 1.85 1.77 1.78 56,104
02/24/2016 1.85 1.86 1.75 1.86 76,344
*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?