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 |
| Jul 15, 2019 | $0.334 | $0.355 | $0.320 | $0.325 | 1 204 938 |
| Jul 12, 2019 | $0.423 | $0.430 | $0.334 | $0.342 | 3 255 611 |
| Jul 11, 2019 | $0.325 | $0.465 | $0.313 | $0.450 | 6 900 525 |
| Jul 10, 2019 | $0.314 | $0.337 | $0.300 | $0.325 | 1 362 554 |
| Jul 09, 2019 | $0.299 | $0.319 | $0.290 | $0.309 | 640 619 |
| Jul 08, 2019 | $0.318 | $0.319 | $0.280 | $0.300 | 1 180 205 |
| Jul 05, 2019 | $0.329 | $0.329 | $0.300 | $0.307 | 1 096 286 |
| Jul 03, 2019 | $0.280 | $0.343 | $0.273 | $0.330 | 2 767 448 |
| Jul 02, 2019 | $0.295 | $0.295 | $0.263 | $0.287 | 858 159 |
| Jul 01, 2019 | $0.280 | $0.290 | $0.262 | $0.270 | 1 116 527 |
| Jun 28, 2019 | $0.270 | $0.289 | $0.260 | $0.260 | 1 661 215 |
| Jun 27, 2019 | $0.272 | $0.330 | $0.250 | $0.290 | 5 043 939 |
| Jun 26, 2019 | $0.300 | $0.320 | $0.281 | $0.283 | 3 229 695 |
| Jun 25, 2019 | $0.350 | $0.395 | $0.280 | $0.290 | 9 181 060 |
| Jun 24, 2019 | $0.93 | $0.95 | $0.86 | $0.92 | 1 179 727 |
| Jun 21, 2019 | $0.98 | $0.98 | $0.91 | $0.92 | 261 595 |
| Jun 20, 2019 | $1.02 | $1.03 | $0.98 | $1.00 | 430 161 |
| Jun 19, 2019 | $0.93 | $1.07 | $0.83 | $0.99 | 1 142 960 |
| Jun 18, 2019 | $0.735 | $1.03 | $0.727 | $0.94 | 1 611 435 |
| Jun 17, 2019 | $0.778 | $0.780 | $0.710 | $0.712 | 306 952 |
| Jun 14, 2019 | $0.762 | $0.778 | $0.720 | $0.770 | 121 098 |
| Jun 13, 2019 | $0.720 | $0.780 | $0.720 | $0.762 | 137 418 |
| Jun 12, 2019 | $0.80 | $0.80 | $0.720 | $0.730 | 192 810 |
| Jun 11, 2019 | $0.770 | $0.770 | $0.733 | $0.747 | 86 033 |
| Jun 10, 2019 | $0.750 | $0.780 | $0.732 | $0.760 | 113 196 |
