CNAT - Conatus Pharmaceuticals Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.75000.78000.75000.77900.7790285,155
Apr 22, 20190.85000.87000.74000.75000.75001,133,900
Apr 18, 20190.72000.92000.71000.83000.83002,624,800
Apr 17, 20190.77000.77000.69000.71000.71001,852,600
Apr 16, 20190.83000.84000.75000.77000.77001,042,800
Apr 15, 20191.21001.21000.73000.80000.80005,692,400
Apr 12, 20191.27001.27001.19001.22001.22001,246,500
Apr 11, 20191.35001.36001.23001.26001.26001,245,600
Apr 10, 20191.29001.39001.25001.33001.33001,655,400
Apr 09, 20191.30001.32001.27001.29001.2900464,200
Apr 08, 20191.25001.35001.25001.30001.3000832,400
Apr 05, 20191.30001.33001.25001.25001.2500694,500
Apr 04, 20191.36001.37001.22001.30001.3000933,900
Apr 03, 20191.36001.44001.28001.33001.33001,642,200
Apr 02, 20191.16001.37001.16001.36001.36002,214,000
Apr 01, 20191.08001.25001.08001.16001.16001,162,700
Mar 29, 20191.12001.13001.08001.08001.0800618,100
Mar 28, 20191.14001.17001.10001.11001.1100506,000
Mar 27, 20191.24001.24001.12001.14001.14001,288,500
Mar 26, 20191.21001.24001.14001.21001.21001,077,600
Mar 25, 20191.27001.28001.18001.20001.20001,864,500
Mar 22, 20191.35001.39001.21001.28001.28006,068,900
Mar 21, 20192.89003.08002.78002.91002.91002,715,900
Mar 20, 20192.86002.96002.81002.88002.8800462,200
Mar 19, 20192.93003.00002.72002.87002.8700699,600
Mar 18, 20192.70002.91002.60002.89002.8900949,900
Mar 15, 20192.69002.81002.56002.67002.67001,376,100
Mar 14, 20192.97003.01002.66002.85002.85001,859,800
Mar 13, 20192.34003.02002.27002.89002.89005,052,200
Mar 12, 20192.13002.43002.07002.30002.30001,801,500
Mar 11, 20192.06002.28002.00002.10002.10001,756,700
Mar 08, 20192.00002.07001.92001.97001.9700509,600
Mar 07, 20192.05002.05001.97002.01002.0100516,600
Mar 06, 20192.20002.24001.95002.03002.0300624,800
Mar 05, 20192.21002.24002.12002.19002.1900321,500
Mar 04, 20192.14002.24002.09002.18002.1800445,700
Mar 01, 20191.94002.28001.94002.12002.12001,107,000
Feb 28, 20191.97001.98001.90001.94001.9400290,800
Feb 27, 20191.98002.05001.96001.99001.9900307,800
Feb 26, 20191.94002.02001.91002.00002.0000564,100
Feb 25, 20191.89001.99001.89001.94001.9400376,900
Feb 22, 20191.89001.95001.87001.88001.8800303,300
Feb 21, 20191.87001.94001.85001.89001.8900315,100
Feb 20, 20191.89001.96001.85001.88001.8800353,000
Feb 19, 20192.05002.07001.86001.89001.8900952,900
Feb 15, 20192.05002.07002.00002.04002.0400513,600
Feb 14, 20192.06002.18002.01002.03002.0300562,400
Feb 13, 20192.06002.10002.00002.06002.0600506,800
Feb 12, 20192.14002.16001.96002.07002.0700323,500
Feb 11, 20191.98002.02001.97001.99001.9900306,300
Feb 08, 20191.98002.05001.95001.97001.9700254,900
Feb 07, 20192.06002.13001.94002.00002.0000607,800
Feb 06, 20192.27002.27002.06002.06002.0600450,000
Feb 05, 20192.24002.37002.17002.24002.2400596,300
Feb 04, 20192.23002.33002.18002.20002.2000468,000
Feb 01, 20192.35002.40002.21002.24002.2400504,200
Jan 31, 20192.34002.45002.16002.33002.3300646,200
Jan 30, 20192.20002.34002.01002.30002.30001,384,900
Jan 29, 20191.77002.56001.73002.15002.15003,222,500
Jan 28, 20191.81001.88001.72001.75001.7500484,000
Jan 25, 20191.77001.82001.69001.78001.7800326,600
Jan 24, 20191.73001.83001.72001.79001.7900157,900
Jan 23, 20191.87001.87001.71001.72001.7200232,300
Jan 22, 20191.86001.87001.81001.85001.8500275,200
Jan 18, 20191.91001.91001.82001.85001.8500231,800
Jan 17, 20191.86001.92001.83001.88001.8800197,600
Jan 16, 20191.83001.98001.83001.87001.8700304,300
Jan 15, 20191.88001.89001.62001.82001.8200413,200
Jan 14, 20191.99002.07001.81001.85001.8500616,700
Jan 11, 20191.99002.04001.93002.02002.0200262,500
Jan 10, 20192.05002.12001.90001.97001.9700476,900
Jan 09, 20192.17002.24002.05002.07002.0700405,000
Jan 08, 20192.24002.24001.98002.15002.1500784,500
Jan 07, 20191.94002.20001.94002.20002.2000943,300
Jan 04, 20191.77001.98001.77001.91001.9100740,800
Jan 03, 20191.78001.84001.75001.75001.7500268,800
Jan 02, 20191.65001.86001.52001.81001.8100785,700
Dec 31, 20181.38001.80001.38001.73001.73001,979,800
Dec 28, 20181.30001.40001.30001.33001.3300633,200
Dec 27, 20181.34001.45001.22001.29001.2900698,300
Dec 26, 20181.17001.43001.17001.37001.3700632,400
Dec 24, 20181.23001.24001.15001.17001.1700430,700
Dec 21, 20181.29001.29001.18001.23001.2300819,100
Dec 20, 20181.23001.28001.17001.26001.26001,054,600
Dec 19, 20181.23001.31001.20001.23001.2300594,700
Dec 18, 20181.40001.43001.22001.22001.22001,407,200
Dec 17, 20181.50001.59001.36001.39001.3900973,100
Dec 14, 20181.52001.59001.50001.52001.5200878,100
Dec 13, 20181.65001.65001.49001.52001.5200771,400
Dec 12, 20181.64001.68001.56001.61001.6100915,600
Dec 11, 20181.55001.75001.53001.62001.62001,728,100
Dec 10, 20181.72001.72001.49001.50001.50001,923,300
Dec 07, 20181.92001.93001.52001.71001.71002,603,200
Dec 06, 20182.15002.61001.80001.94001.94008,826,200
Dec 04, 20184.75004.93004.49004.50004.5000594,900
Dec 03, 20184.62004.68004.49004.65004.6500455,800
Nov 30, 20184.64004.66004.46004.48004.4800282,000
Nov 29, 20184.70004.79004.51004.65004.6500452,300
Nov 28, 20184.50004.76004.35004.73004.7300835,000
Nov 27, 20184.71004.77004.43004.47004.4700402,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...