NASDAQ:CNAT
Delisted
Conatus Pharmaceuticals Inc. Stock Price (Quote)
$0.255
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.255 | $0.255 | Friday, 27th May 2022 CNAT stock ended at $0.255. During the day the stock fluctuated 0% from a day low at $0.255 to a day high of $0.255. |
| 90 days | $0.238 | $0.275 | |
| 52 weeks | $0.203 | $1.23 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2021 | $1.01 | $1.05 | $1.01 | $1.02 | 469 734 |
| Jun 01, 2021 | $0.99 | $1.02 | $0.99 | $1.01 | 228 520 |
| May 28, 2021 | $1.00 | $1.02 | $0.99 | $0.99 | 250 463 |
| May 27, 2021 | $0.95 | $1.01 | $0.95 | $1.00 | 395 400 |
| May 26, 2021 | $0.99 | $1.00 | $0.96 | $0.96 | 361 880 |
| May 25, 2021 | $0.99 | $1.00 | $0.95 | $0.95 | 283 234 |
| May 24, 2021 | $1.00 | $1.04 | $0.96 | $0.99 | 579 384 |
| May 21, 2021 | $1.01 | $1.05 | $1.00 | $1.03 | 225 116 |
| May 20, 2021 | $1.01 | $1.03 | $1.00 | $1.01 | 277 745 |
| May 19, 2021 | $1.00 | $1.01 | $0.97 | $1.01 | 187 958 |
| May 18, 2021 | $0.99 | $1.04 | $0.97 | $1.00 | 246 065 |
| May 17, 2021 | $0.94 | $1.00 | $0.92 | $0.99 | 276 133 |
| May 14, 2021 | $0.91 | $0.95 | $0.91 | $0.94 | 186 568 |
| May 13, 2021 | $0.96 | $0.98 | $0.90 | $0.90 | 425 326 |
| May 12, 2021 | $0.97 | $0.98 | $0.94 | $0.96 | 315 008 |
| May 11, 2021 | $0.94 | $0.97 | $0.93 | $0.95 | 404 127 |
| May 10, 2021 | $1.01 | $1.01 | $0.96 | $0.96 | 343 029 |
| May 07, 2021 | $1.00 | $1.03 | $0.98 | $0.99 | 269 809 |
| May 06, 2021 | $1.02 | $1.03 | $0.96 | $0.97 | 570 354 |
| May 05, 2021 | $1.06 | $1.07 | $1.02 | $1.03 | 358 599 |
| May 04, 2021 | $1.09 | $1.09 | $1.00 | $1.06 | 667 303 |
| May 03, 2021 | $1.15 | $1.16 | $1.08 | $1.10 | 499 599 |
| Apr 30, 2021 | $1.13 | $1.17 | $1.10 | $1.16 | 495 648 |
| Apr 29, 2021 | $1.15 | $1.18 | $1.08 | $1.13 | 849 336 |
| Apr 28, 2021 | $1.03 | $1.18 | $1.03 | $1.14 | 3 196 103 |
