CNAT - Conatus Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.38000.40440.36200.39350.39351,205,813
Oct 17, 20190.37000.38000.34000.38000.38001,191,200
Oct 16, 20190.34000.36000.33000.36000.36001,125,600
Oct 15, 20190.34000.35000.33000.34000.3400905,900
Oct 14, 20190.33000.34000.33000.34000.3400273,300
Oct 11, 20190.34000.34000.33000.33000.3300248,800
Oct 10, 20190.34000.35000.33000.33000.3300377,600
Oct 09, 20190.34000.34000.33000.33000.3300184,900
Oct 08, 20190.35000.35000.32000.32000.3200548,300
Oct 07, 20190.32000.37000.31000.35000.35001,791,200
Oct 04, 20190.31000.33000.31000.32000.3200161,900
Oct 03, 20190.31000.32000.31000.31000.3100185,000
Oct 02, 20190.32000.32000.31000.31000.3100330,300
Oct 01, 20190.33000.33000.31000.33000.3300703,600
Sep 30, 20190.32000.32000.31000.32000.3200719,400
Sep 27, 20190.32000.32000.31000.32000.3200419,500
Sep 26, 20190.32000.33000.31000.33000.3300447,800
Sep 25, 20190.33000.33000.31000.32000.32001,089,800
Sep 24, 20190.35000.37000.34000.34000.3400628,200
Sep 23, 20190.34000.35000.34000.35000.3500239,900
Sep 20, 20190.37000.38000.34000.34000.3400390,000
Sep 19, 20190.38000.38000.36000.37000.3700194,500
Sep 18, 20190.38000.38000.36000.38000.3800408,900
Sep 17, 20190.39000.40000.36000.37000.3700621,700
Sep 16, 20190.39000.40000.37000.39000.3900612,600
Sep 13, 20190.37000.39000.35000.39000.39001,071,800
Sep 12, 20190.42000.42000.37000.37000.37001,997,000
Sep 11, 20190.36000.44000.34000.42000.42005,064,200
Sep 10, 20190.33000.36000.33000.36000.3600963,100
Sep 09, 20190.34000.35000.32000.34000.34001,065,400
Sep 06, 20190.34000.35000.33000.33000.3300889,600
Sep 05, 20190.33000.35000.32000.34000.34001,324,800
Sep 04, 20190.32000.33000.31000.33000.3300516,400
Sep 03, 20190.34000.34000.31000.32000.3200999,700
Aug 30, 20190.32000.36000.31000.34000.34002,502,000
Aug 29, 20190.32000.32000.31000.31000.3100265,000
Aug 28, 20190.30000.33000.29000.32000.3200920,000
Aug 27, 20190.29000.31000.29000.31000.3100227,900
Aug 26, 20190.30000.31000.29000.31000.3100207,400
Aug 23, 20190.31000.31000.30000.30000.3000140,400
Aug 22, 20190.31000.32000.31000.31000.3100144,500
Aug 21, 20190.33000.33000.31000.31000.3100193,900
Aug 20, 20190.32000.33000.30000.32000.3200328,300
Aug 19, 20190.32000.34000.30000.32000.3200707,500
Aug 16, 20190.30000.31000.29000.31000.3100265,500
Aug 15, 20190.30000.32000.26000.30000.30001,050,900
Aug 14, 20190.30000.30000.25000.30000.3000715,500
Aug 13, 20190.30000.31000.30000.30000.3000223,100
Aug 12, 20190.30000.31000.30000.30000.3000123,900
Aug 09, 20190.30000.31000.29000.30000.3000279,500
Aug 08, 20190.29000.30000.29000.30000.3000433,000
Aug 07, 20190.32000.32000.28000.29000.2900846,400
Aug 06, 20190.31000.32000.30000.31000.3100475,300
Aug 05, 20190.32000.33000.31000.31000.3100355,600
Aug 02, 20190.31000.34000.31000.33000.33001,690,300
Aug 01, 20190.33000.34000.31000.31000.3100341,700
Jul 31, 20190.32000.34000.31000.32000.3200363,600
Jul 30, 20190.32000.33000.31000.32000.3200624,000
Jul 29, 20190.31000.34000.31000.31000.3100685,100
Jul 26, 20190.31000.32000.31000.31000.3100243,000
Jul 25, 20190.35000.35000.30000.31000.31001,200,500
Jul 24, 20190.30000.39000.30000.35000.35002,190,400
Jul 23, 20190.32000.33000.30000.31000.3100592,700
Jul 22, 20190.33000.33000.30000.30000.3000348,700
Jul 19, 20190.33000.34000.32000.32000.3200431,100
Jul 18, 20190.33000.34000.31000.33000.3300339,500
Jul 17, 20190.32000.34000.30000.32000.3200807,100
Jul 16, 20190.33000.34000.32000.32000.3200599,100
Jul 15, 20190.33000.36000.32000.33000.33001,204,900
Jul 12, 20190.42000.43000.33000.34000.34003,255,600
Jul 11, 20190.33000.46000.31000.45000.45006,900,500
Jul 10, 20190.31000.34000.30000.33000.33001,362,600
Jul 09, 20190.30000.32000.29000.31000.3100640,600
Jul 08, 20190.32000.32000.28000.30000.30001,180,200
Jul 05, 20190.33000.33000.30000.31000.31001,096,300
Jul 03, 20190.28000.34000.27000.33000.33002,767,400
Jul 02, 20190.30000.30000.26000.29000.2900858,200
Jul 01, 20190.28000.29000.26000.27000.27001,116,300
Jun 28, 20190.27000.29000.26000.26000.26001,661,200
Jun 27, 20190.27000.33000.25000.29000.29005,043,900
Jun 26, 20190.30000.32000.28000.28000.28003,229,700
Jun 25, 20190.35000.40000.28000.29000.29009,181,100
Jun 24, 20190.93000.95000.86000.92000.92001,179,700
Jun 21, 20190.98000.98000.91000.92000.9200261,600
Jun 20, 20191.02001.03000.98001.00001.0000430,200
Jun 19, 20190.93001.07000.83000.99000.99001,142,700
Jun 18, 20190.74001.03000.73000.94000.94001,611,400
Jun 17, 20190.78000.78000.71000.71000.7100307,000
Jun 14, 20190.76000.78000.72000.77000.7700121,100
Jun 13, 20190.72000.78000.72000.76000.7600137,400
Jun 12, 20190.80000.80000.72000.73000.7300192,800
Jun 11, 20190.77000.77000.73000.75000.750086,000
Jun 10, 20190.75000.78000.73000.76000.7600113,200
Jun 07, 20190.73000.76000.73000.76000.7600130,900
Jun 06, 20190.79000.80000.73000.73000.7300203,200
Jun 05, 20190.79000.83000.76000.79000.7900137,200
Jun 04, 20190.77000.82000.75000.80000.800098,000
Jun 03, 20190.75000.78000.74000.77000.7700182,900
May 31, 20190.80000.80000.75000.77000.7700188,300
May 30, 20190.83000.83000.79000.80000.8000163,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...