U.S. markets open in 1 hour 42 minutes

Conatus Pharmaceuticals Inc. (CNAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5560+0.0010 (+0.18%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2020------
Aug 11, 2020------
Aug 10, 2020------
Aug 07, 2020------
Aug 06, 2020------
Aug 05, 2020------
Aug 04, 2020------
Aug 03, 2020------
Jul 31, 2020------
Jul 30, 2020------
Jul 29, 2020------
Jul 28, 2020------
Jul 27, 2020------
Jul 24, 2020------
Jul 23, 2020------
Jul 22, 2020------
Jul 21, 2020------
Jul 20, 2020------
Jul 17, 2020------
Jul 16, 2020------
Jul 15, 2020------
Jul 14, 2020------
Jul 13, 2020------
Jul 10, 2020------
Jul 09, 2020------
Jul 08, 2020------
Jul 07, 2020------
Jul 06, 2020------
Jul 02, 2020------
Jul 01, 2020------
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 2020------
Jun 25, 2020------
Jun 24, 2020------
Jun 23, 2020------
Jun 22, 2020------
Jun 19, 2020------
Jun 18, 2020------
Jun 17, 2020------
Jun 16, 2020------
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 2020------
Jun 10, 2020------
Jun 09, 2020------
Jun 08, 2020------
Jun 05, 2020------
Jun 04, 2020------
Jun 03, 2020------
Jun 02, 2020------
Jun 01, 2020------
May 29, 2020------
May 28, 2020------
May 27, 2020------
May 26, 20200.59000.59400.54060.55600.55601,696,913
May 22, 20200.63000.63000.52500.55500.55503,043,177
May 21, 20200.66000.75000.45230.58000.580011,197,143
May 20, 20200.68800.69000.63000.66360.66363,489,955
May 19, 20200.64000.72000.60110.67000.67004,073,528
May 18, 20200.60200.66000.56790.64500.64504,374,849
May 15, 20200.60000.62000.56000.60010.60012,993,596
May 14, 20200.50000.66000.49000.62600.62608,204,024
May 13, 20200.49000.53500.45150.48400.48403,426,421
May 12, 20200.44000.49000.41340.48000.48003,997,298
May 11, 20200.41530.45960.40100.43000.43003,075,496
May 08, 20200.40200.41790.36020.40000.40002,394,208
May 07, 20200.44900.51500.40120.45740.45744,867,879
May 06, 20200.52070.54000.40000.43990.43995,918,567
May 05, 20200.35300.49800.33820.47260.47266,709,198
May 04, 20200.34500.34900.33290.34530.345367,802
May 01, 20200.35980.35980.34000.34200.3420240,396
Apr 30, 20200.34650.35890.33330.35650.3565206,829
Apr 29, 20200.35000.35200.34020.34990.3499230,681
Apr 28, 20200.34000.35000.33000.34500.3450324,653
Apr 27, 20200.34630.34800.33680.34500.3450137,681
Apr 24, 20200.33590.34490.33020.34210.342193,353
Apr 23, 20200.34000.34790.33200.33300.3330148,297
Apr 22, 20200.34180.34500.32000.33690.3369212,099
Apr 21, 20200.34360.35400.33110.33980.3398379,733
Apr 20, 20200.32300.43070.32110.34980.34983,212,891
Apr 17, 20200.33000.33000.31700.33000.3300278,246
Apr 16, 20200.32000.32050.30960.31400.3140185,137
Apr 15, 20200.29990.33000.29780.31500.3150610,308
Apr 14, 20200.30970.31000.30090.30900.3090154,534
Apr 13, 20200.29000.31000.29000.30630.3063216,306
Apr 09, 20200.31000.31000.30440.30960.3096118,354
Apr 08, 20200.30100.31000.29000.30490.3049119,640
Apr 07, 20200.30040.31000.29510.30490.304978,814
Apr 06, 20200.31000.32000.29200.29560.2956173,708
Apr 03, 20200.29850.31000.29310.31000.310056,450
Apr 02, 20200.29500.31000.29500.29500.2950169,852
Apr 01, 20200.33000.33000.29340.30400.3040156,763
Mar 31, 20200.30000.34000.29300.31010.3101600,571
Mar 30, 20200.30500.31000.29700.30510.3051193,468
Mar 27, 20200.30250.31000.29000.31000.3100147,977
Mar 26, 20200.29000.31000.29000.30200.3020181,885
Mar 25, 20200.30500.30500.29000.29800.2980248,096
Mar 24, 20200.29780.31500.28000.30500.3050157,550
Mar 23, 20200.29000.29700.26000.29700.2970136,207
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...