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 |
| 2019-09-24 | $0.350 | $0.370 | $0.337 | $0.338 | 776 284 |
| 2019-09-23 | $0.342 | $0.348 | $0.338 | $0.345 | 240 252 |
| 2019-09-20 | $0.371 | $0.375 | $0.340 | $0.341 | 527 181 |
| 2019-09-19 | $0.378 | $0.380 | $0.362 | $0.365 | 194 471 |
| 2019-09-18 | $0.375 | $0.380 | $0.360 | $0.380 | 408 890 |
| 2019-09-17 | $0.390 | $0.395 | $0.356 | $0.367 | 621 677 |
| 2019-09-16 | $0.388 | $0.400 | $0.372 | $0.386 | 612 806 |
| 2019-09-13 | $0.370 | $0.390 | $0.353 | $0.385 | 1 071 775 |
| 2019-09-12 | $0.420 | $0.420 | $0.365 | $0.370 | 1 997 338 |
| 2019-09-11 | $0.360 | $0.437 | $0.342 | $0.416 | 5 064 184 |
| 2019-09-10 | $0.333 | $0.363 | $0.330 | $0.359 | 963 058 |
| 2019-09-09 | $0.340 | $0.347 | $0.320 | $0.337 | 1 065 362 |
| 2019-09-06 | $0.339 | $0.347 | $0.332 | $0.334 | 889 558 |
| 2019-09-05 | $0.330 | $0.350 | $0.320 | $0.335 | 1 324 834 |
| 2019-09-04 | $0.318 | $0.330 | $0.311 | $0.328 | 526 729 |
| 2019-09-03 | $0.335 | $0.337 | $0.306 | $0.315 | 1 067 310 |
| 2019-08-30 | $0.317 | $0.356 | $0.305 | $0.342 | 2 553 370 |
| 2019-08-29 | $0.320 | $0.320 | $0.306 | $0.310 | 264 966 |
| 2019-08-28 | $0.300 | $0.330 | $0.293 | $0.320 | 919 995 |
| 2019-08-27 | $0.290 | $0.310 | $0.290 | $0.308 | 227 881 |
| 2019-08-26 | $0.300 | $0.310 | $0.290 | $0.310 | 207 434 |
| 2019-08-23 | $0.309 | $0.312 | $0.300 | $0.300 | 140 385 |
| 2019-08-22 | $0.310 | $0.318 | $0.307 | $0.309 | 144 526 |
| 2019-08-21 | $0.325 | $0.325 | $0.310 | $0.314 | 193 931 |
| 2019-08-20 | $0.320 | $0.330 | $0.300 | $0.319 | 328 684 |
