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 |
| Aug 19, 2019 | $0.315 | $0.338 | $0.300 | $0.320 | 713 035 |
| Aug 16, 2019 | $0.300 | $0.309 | $0.290 | $0.308 | 265 699 |
| Aug 15, 2019 | $0.303 | $0.320 | $0.260 | $0.300 | 1 050 909 |
| Aug 14, 2019 | $0.298 | $0.298 | $0.250 | $0.298 | 715 506 |
| Aug 13, 2019 | $0.299 | $0.308 | $0.298 | $0.303 | 223 090 |
| Aug 12, 2019 | $0.300 | $0.310 | $0.298 | $0.300 | 123 933 |
| Aug 09, 2019 | $0.305 | $0.310 | $0.290 | $0.302 | 279 998 |
| Aug 08, 2019 | $0.293 | $0.305 | $0.291 | $0.300 | 432 956 |
| Aug 07, 2019 | $0.315 | $0.321 | $0.280 | $0.291 | 846 377 |
| Aug 06, 2019 | $0.311 | $0.320 | $0.300 | $0.308 | 475 252 |
| Aug 05, 2019 | $0.325 | $0.329 | $0.305 | $0.310 | 355 912 |
| Aug 02, 2019 | $0.310 | $0.340 | $0.305 | $0.332 | 1 690 308 |
| Aug 01, 2019 | $0.327 | $0.339 | $0.305 | $0.310 | 341 709 |
| Jul 31, 2019 | $0.320 | $0.335 | $0.310 | $0.318 | 363 782 |
| Jul 30, 2019 | $0.316 | $0.330 | $0.305 | $0.322 | 624 019 |
| Jul 29, 2019 | $0.313 | $0.340 | $0.305 | $0.310 | 685 084 |
| Jul 26, 2019 | $0.310 | $0.320 | $0.305 | $0.313 | 243 025 |
| Jul 25, 2019 | $0.348 | $0.348 | $0.295 | $0.309 | 1 200 545 |
| Jul 24, 2019 | $0.300 | $0.390 | $0.300 | $0.352 | 2 190 442 |
| Jul 23, 2019 | $0.320 | $0.325 | $0.300 | $0.305 | 592 796 |
| Jul 22, 2019 | $0.328 | $0.335 | $0.301 | $0.304 | 348 697 |
| Jul 19, 2019 | $0.330 | $0.341 | $0.320 | $0.322 | 431 080 |
| Jul 18, 2019 | $0.328 | $0.340 | $0.312 | $0.330 | 339 546 |
| Jul 17, 2019 | $0.320 | $0.340 | $0.298 | $0.323 | 807 117 |
| Jul 16, 2019 | $0.328 | $0.340 | $0.315 | $0.318 | 599 078 |
