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 |
Historical Conatus Pharmaceuticals Inc. prices
Date | Open | High | Low | Close | Volume |
2019-05-02 | $0.85 | $0.86 | $0.81 | $0.85 | 193 328 |
2019-05-01 | $0.85 | $0.87 | $0.770 | $0.83 | 464 789 |
2019-04-30 | $0.89 | $0.89 | $0.80 | $0.86 | 1 096 838 |
2019-04-29 | $0.770 | $0.85 | $0.770 | $0.82 | 595 443 |
2019-04-26 | $0.755 | $0.797 | $0.720 | $0.773 | 415 739 |
2019-04-25 | $0.82 | $0.82 | $0.755 | $0.768 | 333 515 |
2019-04-24 | $0.784 | $0.84 | $0.760 | $0.81 | 651 362 |
2019-04-23 | $0.750 | $0.783 | $0.750 | $0.779 | 288 249 |
2019-04-22 | $0.85 | $0.87 | $0.741 | $0.750 | 1 133 894 |
2019-04-18 | $0.720 | $0.92 | $0.710 | $0.83 | 2 624 833 |
2019-04-17 | $0.770 | $0.770 | $0.687 | $0.710 | 1 852 627 |
2019-04-16 | $0.83 | $0.84 | $0.750 | $0.770 | 1 042 819 |
2019-04-15 | $1.21 | $1.21 | $0.730 | $0.80 | 5 692 398 |
2019-04-12 | $1.27 | $1.27 | $1.19 | $1.22 | 1 246 478 |
2019-04-11 | $1.35 | $1.36 | $1.23 | $1.26 | 1 245 598 |
2019-04-10 | $1.29 | $1.39 | $1.25 | $1.33 | 1 655 363 |
2019-04-09 | $1.30 | $1.32 | $1.27 | $1.29 | 464 209 |
2019-04-08 | $1.25 | $1.35 | $1.25 | $1.30 | 832 449 |
2019-04-05 | $1.30 | $1.33 | $1.25 | $1.25 | 694 695 |
2019-04-04 | $1.36 | $1.37 | $1.22 | $1.30 | 934 261 |
2019-04-03 | $1.36 | $1.44 | $1.28 | $1.33 | 1 642 245 |
2019-04-02 | $1.16 | $1.37 | $1.16 | $1.36 | 2 214 005 |
2019-04-01 | $1.08 | $1.25 | $1.08 | $1.16 | 1 162 731 |
2019-03-29 | $1.12 | $1.13 | $1.08 | $1.08 | 618 109 |
2019-03-28 | $1.14 | $1.17 | $1.10 | $1.11 | 507 531 |