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 |
| Apr 27, 2021 | $1.07 | $1.08 | $1.04 | $1.04 | 394 849 |
| Apr 26, 2021 | $1.02 | $1.08 | $1.02 | $1.07 | 592 056 |
| Apr 23, 2021 | $1.03 | $1.07 | $1.01 | $1.02 | 243 435 |
| Apr 22, 2021 | $1.16 | $1.16 | $0.99 | $1.02 | 654 091 |
| Apr 21, 2021 | $0.95 | $1.00 | $0.95 | $0.99 | 527 861 |
| Apr 20, 2021 | $0.95 | $0.97 | $0.92 | $0.95 | 513 850 |
| Apr 19, 2021 | $1.02 | $1.05 | $0.94 | $0.95 | 1 396 506 |
| Apr 16, 2021 | $1.06 | $1.07 | $1.02 | $1.03 | 991 613 |
| Apr 15, 2021 | $1.09 | $1.14 | $1.08 | $1.10 | 798 471 |
| Apr 14, 2021 | $1.06 | $1.11 | $1.06 | $1.08 | 381 497 |
| Apr 13, 2021 | $1.11 | $1.12 | $1.05 | $1.06 | 645 624 |
| Apr 12, 2021 | $1.18 | $1.19 | $1.10 | $1.10 | 956 918 |
| Apr 09, 2021 | $1.21 | $1.24 | $1.17 | $1.17 | 492 234 |
| Apr 08, 2021 | $1.23 | $1.25 | $1.20 | $1.22 | 387 551 |
| Apr 07, 2021 | $1.22 | $1.23 | $1.18 | $1.19 | 395 732 |
| Apr 06, 2021 | $1.23 | $1.26 | $1.19 | $1.23 | 597 509 |
| Apr 05, 2021 | $1.30 | $1.30 | $1.22 | $1.25 | 689 245 |
| Apr 01, 2021 | $1.30 | $1.31 | $1.23 | $1.30 | 782 205 |
| Mar 31, 2021 | $1.18 | $1.32 | $1.17 | $1.30 | 1 155 214 |
| Mar 30, 2021 | $1.16 | $1.16 | $1.10 | $1.13 | 685 710 |
| Mar 29, 2021 | $1.31 | $1.31 | $1.15 | $1.15 | 819 514 |
| Mar 26, 2021 | $1.29 | $1.29 | $1.20 | $1.23 | 674 241 |
| Mar 25, 2021 | $1.18 | $1.29 | $1.17 | $1.27 | 780 806 |
| Mar 24, 2021 | $1.26 | $1.29 | $1.11 | $1.22 | 2 071 573 |
| Mar 23, 2021 | $1.38 | $1.39 | $1.27 | $1.27 | 1 490 226 |
