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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2020 | $0.443 | $0.454 | $0.430 | $0.437 | 283 331 |
| Feb 14, 2020 | $0.443 | $0.450 | $0.422 | $0.443 | 305 444 |
| Feb 13, 2020 | $0.456 | $0.460 | $0.413 | $0.440 | 685 749 |
| Feb 12, 2020 | $0.476 | $0.478 | $0.450 | $0.453 | 503 261 |
| Feb 11, 2020 | $0.500 | $0.519 | $0.460 | $0.480 | 1 330 856 |
| Feb 10, 2020 | $0.450 | $0.499 | $0.440 | $0.493 | 1 723 405 |
| Feb 07, 2020 | $0.432 | $0.460 | $0.431 | $0.452 | 1 041 593 |
| Feb 06, 2020 | $0.432 | $0.450 | $0.414 | $0.433 | 1 230 386 |
| Feb 05, 2020 | $0.412 | $0.430 | $0.407 | $0.425 | 726 770 |
| Feb 04, 2020 | $0.408 | $0.420 | $0.400 | $0.410 | 751 152 |
| Feb 03, 2020 | $0.437 | $0.437 | $0.405 | $0.413 | 775 094 |
| Jan 31, 2020 | $0.412 | $0.440 | $0.400 | $0.436 | 947 481 |
| Jan 30, 2020 | $0.450 | $0.450 | $0.350 | $0.421 | 2 011 576 |
| Jan 29, 2020 | $0.550 | $0.570 | $0.455 | $0.465 | 6 906 506 |
| Jan 28, 2020 | $0.396 | $0.410 | $0.396 | $0.408 | 129 630 |
| Jan 27, 2020 | $0.403 | $0.412 | $0.380 | $0.395 | 898 266 |
| Jan 24, 2020 | $0.430 | $0.439 | $0.400 | $0.412 | 714 271 |
| Jan 23, 2020 | $0.441 | $0.441 | $0.420 | $0.423 | 261 609 |
| Jan 22, 2020 | $0.446 | $0.470 | $0.418 | $0.439 | 659 337 |
| Jan 21, 2020 | $0.430 | $0.482 | $0.430 | $0.450 | 2 971 387 |
| Jan 17, 2020 | $0.423 | $0.454 | $0.420 | $0.431 | 1 729 255 |
| Jan 16, 2020 | $0.417 | $0.425 | $0.410 | $0.420 | 427 505 |
| Jan 15, 2020 | $0.408 | $0.419 | $0.400 | $0.417 | 322 400 |
| Jan 14, 2020 | $0.395 | $0.405 | $0.393 | $0.401 | 245 529 |
| Jan 13, 2020 | $0.403 | $0.406 | $0.392 | $0.396 | 378 566 |
