GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Conatus Pharmaceuticals Inc. Stock Price (Quote) NASDAQ:CNAT

$1.10 ( 16.16% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $0.92 $1.23 Tuesday, 22nd Jun 2021 CNAT stock ended at $1.10. This is 16.16% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 25.51% from a day low at $0.98 to a day high of $1.23.
90 days $0.90 $1.32
52 weeks $0.75 $4.50

Historical Conatus Pharmaceuticals Inc. prices

Date Open High Low Close Volume
2021-06-22 $1.01 $1.23 $0.98 $1.10 29 939 370
2021-06-21 $0.98 $0.99 $0.94 $0.95 1 434 915
2021-06-18 $1.00 $1.01 $0.96 $0.99 1 583 215
2021-06-17 $1.08 $1.10 $1.01 $1.03 5 592 354
2021-06-16 $0.93 $1.03 $0.93 $1.01 6 422 911
2021-06-15 $0.96 $0.97 $0.92 $0.93 1 182 945
2021-06-14 $0.95 $0.98 $0.94 $0.95 1 017 184
2021-06-11 $0.97 $0.98 $0.95 $0.96 1 373 919
2021-06-10 $0.97 $0.99 $0.96 $0.97 1 202 814
2021-06-09 $1.00 $1.00 $0.96 $0.96 3 011 402
2021-06-08 $1.00 $1.02 $0.98 $0.98 5 149 757
2021-06-07 $1.00 $1.09 $1.00 $1.08 1 184 272
2021-06-04 $0.95 $1.02 $0.95 $1.01 397 735
2021-06-03 $1.02 $1.02 $0.96 $0.97 720 348
2021-06-02 $1.01 $1.05 $1.01 $1.02 469 734
2021-06-01 $0.99 $1.02 $0.99 $1.01 228 520
2021-05-28 $1.00 $1.02 $0.99 $0.99 250 463
2021-05-27 $0.95 $1.01 $0.95 $1.00 395 400
2021-05-26 $0.99 $1.00 $0.96 $0.96 361 880
2021-05-25 $0.99 $1.00 $0.95 $0.95 283 234
2021-05-24 $1.00 $1.04 $0.96 $0.99 579 384
2021-05-21 $1.01 $1.05 $1.00 $1.03 225 116
2021-05-20 $1.01 $1.03 $1.00 $1.01 277 745
2021-05-19 $1.00 $1.01 $0.97 $1.01 187 958
2021-05-18 $0.99 $1.04 $0.97 $1.00 246 065
2021-05-17 $0.94 $1.00 $0.92 $0.99 276 133
2021-05-14 $0.91 $0.95 $0.91 $0.94 186 568
2021-05-13 $0.96 $0.98 $0.90 $0.90 425 326
2021-05-12 $0.97 $0.98 $0.94 $0.96 315 008
2021-05-11 $0.94 $0.97 $0.93 $0.95 404 127
2021-05-10 $1.01 $1.01 $0.96 $0.96 343 029
2021-05-07 $1.00 $1.03 $0.98 $0.99 269 809
2021-05-06 $1.02 $1.03 $0.96 $0.97 570 354
2021-05-05 $1.06 $1.07 $1.02 $1.03 358 599
2021-05-04 $1.09 $1.09 $1.00 $1.06 667 303
2021-05-03 $1.15 $1.16 $1.08 $1.10 499 599
2021-04-30 $1.13 $1.17 $1.10 $1.16 495 648
2021-04-29 $1.15 $1.18 $1.08 $1.13 849 336
2021-04-28 $1.03 $1.18 $1.03 $1.14 3 196 103
2021-04-27 $1.07 $1.08 $1.04 $1.04 394 849
2021-04-26 $1.02 $1.08 $1.02 $1.07 592 056
2021-04-23 $1.03 $1.07 $1.01 $1.02 243 435
2021-04-22 $1.16 $1.16 $0.99 $1.02 654 091
2021-04-21 $0.95 $1.00 $0.95 $0.99 527 861
2021-04-20 $0.95 $0.97 $0.92 $0.95 513 850
2021-04-19 $1.02 $1.05 $0.94 $0.95 1 396 506
2021-04-16 $1.06 $1.07 $1.02 $1.03 991 613
2021-04-15 $1.09 $1.14 $1.08 $1.10 798 471
2021-04-14 $1.06 $1.11 $1.06 $1.08 381 497
2021-04-13 $1.11 $1.12 $1.05 $1.06 645 624

About Conatus Pharmaceuticals Inc.

Conatus Pharmaceuticals Inc., a biotechnology company, focuses on the development and commercialization of novel medicines to treat liver diseases in the United States. Its product candidates include Emricasan, an orally active pan-caspase protease inhibitor that is in Phase II clinical trials for the treatment of liver cirrhosis, acute-on-chronic liver failure, post-orthotopic liver transplant as a result of hepatitis C virus infection with sust... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT