Friday, 29 March 2024
Conatus Pharmaceuticals Inc.
Date | Open | High | Low | Close | Volume |
09/03/20 | 0.3790 | 0.3790 | 0.3407 | 0.3619 | 626,400 |
11/02/20 | 0.5000 | 0.5200 | 0.4600 | 0.4800 | 1,328,455 |
10/02/20 | 0.4500 | 0.4990 | 0.4400 | 0.4925 | 1,740,700 |
07/02/20 | 0.4320 | 0.4599 | 0.4310 | 0.4518 | 1,044,300 |
06/02/20 | 0.4320 | 0.4497 | 0.4135 | 0.4325 | 1,230,300 |
05/02/20 | 0.4120 | 0.4299 | 0.4071 | 0.4249 | 726,700 |
04/02/20 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 751,100 |
03/02/20 | 0.4368 | 0.4368 | 0.4050 | 0.4125 | 775,000 |
31/01/20 | 0.4120 | 0.4400 | 0.4001 | 0.4360 | 975,900 |
30/01/20 | 0.4500 | 0.4500 | 0.3500 | 0.4212 | 2,014,100 |
29/01/20 | 0.5500 | 0.5699 | 0.4550 | 0.4650 | 6,963,300 |
28/01/20 | 0.4000 | 0.4100 | 0.3959 | 0.4084 | 2,557,200 |
27/01/20 | 0.4000 | 0.4122 | 0.3800 | 0.3950 | 899,000 |
24/01/20 | 0.4296 | 0.4394 | 0.4000 | 0.4122 | 714,400 |
23/01/20 | 0.4405 | 0.4405 | 0.4200 | 0.4225 | 262,000 |
22/01/20 | 0.4461 | 0.4700 | 0.4180 | 0.4385 | 659,800 |
21/01/20 | 0.4300 | 0.4820 | 0.4300 | 0.4503 | 2,981,700 |
17/01/20 | 0.4225 | 0.4540 | 0.4201 | 0.4314 | 1,729,200 |
16/01/20 | 0.4168 | 0.4250 | 0.4100 | 0.4200 | 427,500 |
15/01/20 | 0.4080 | 0.4189 | 0.4000 | 0.4168 | 322,400 |
14/01/20 | 0.3950 | 0.4050 | 0.3930 | 0.4007 | 245,500 |
13/01/20 | 0.4032 | 0.4056 | 0.3920 | 0.3959 | 378,500 |
10/01/20 | 0.4000 | 0.4198 | 0.3950 | 0.4056 | 492,300 |
09/01/20 | 0.3920 | 0.4200 | 0.3900 | 0.4045 | 445,700 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |