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 |
| Oct 29, 2019 | $0.347 | $0.360 | $0.336 | $0.340 | 549 914 |
| Oct 28, 2019 | $0.338 | $0.349 | $0.332 | $0.347 | 291 937 |
| Oct 25, 2019 | $0.339 | $0.350 | $0.330 | $0.342 | 311 352 |
| Oct 24, 2019 | $0.350 | $0.359 | $0.335 | $0.338 | 527 971 |
| Oct 23, 2019 | $0.340 | $0.355 | $0.332 | $0.348 | 225 680 |
| Oct 22, 2019 | $0.345 | $0.360 | $0.325 | $0.339 | 656 775 |
| Oct 21, 2019 | $0.374 | $0.380 | $0.343 | $0.344 | 723 563 |
| Oct 18, 2019 | $0.380 | $0.404 | $0.362 | $0.376 | 1 776 469 |
| Oct 17, 2019 | $0.365 | $0.380 | $0.342 | $0.378 | 1 215 710 |
| Oct 16, 2019 | $0.335 | $0.363 | $0.332 | $0.360 | 1 141 314 |
| Oct 15, 2019 | $0.340 | $0.349 | $0.329 | $0.340 | 905 912 |
| Oct 14, 2019 | $0.330 | $0.343 | $0.330 | $0.337 | 273 280 |
| Oct 11, 2019 | $0.337 | $0.342 | $0.330 | $0.330 | 249 356 |
| Oct 10, 2019 | $0.340 | $0.349 | $0.325 | $0.325 | 377 590 |
| Oct 09, 2019 | $0.335 | $0.339 | $0.325 | $0.325 | 184 920 |
| Oct 08, 2019 | $0.349 | $0.349 | $0.322 | $0.322 | 549 809 |
| Oct 07, 2019 | $0.322 | $0.367 | $0.313 | $0.349 | 1 793 669 |
| Oct 04, 2019 | $0.313 | $0.325 | $0.313 | $0.320 | 181 915 |
| Oct 03, 2019 | $0.312 | $0.318 | $0.305 | $0.308 | 185 086 |
| Oct 02, 2019 | $0.318 | $0.320 | $0.305 | $0.312 | 330 336 |
| Oct 01, 2019 | $0.326 | $0.333 | $0.310 | $0.329 | 703 573 |
| Sep 30, 2019 | $0.322 | $0.322 | $0.313 | $0.315 | 719 421 |
| Sep 27, 2019 | $0.322 | $0.325 | $0.312 | $0.317 | 434 546 |
| Sep 26, 2019 | $0.320 | $0.327 | $0.310 | $0.325 | 448 513 |
| Sep 25, 2019 | $0.329 | $0.329 | $0.305 | $0.320 | 1 089 846 |
