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 |
| 2019-03-27 | $1.24 | $1.24 | $1.12 | $1.14 | 1 288 513 |
| 2019-03-26 | $1.21 | $1.24 | $1.14 | $1.21 | 1 077 630 |
| 2019-03-25 | $1.27 | $1.28 | $1.18 | $1.20 | 1 864 613 |
| 2019-03-22 | $1.35 | $1.39 | $1.21 | $1.28 | 6 068 912 |
| 2019-03-21 | $2.89 | $3.08 | $2.78 | $2.91 | 2 715 855 |
| 2019-03-20 | $2.86 | $2.96 | $2.81 | $2.88 | 462 205 |
| 2019-03-19 | $2.93 | $3.00 | $2.72 | $2.87 | 700 016 |
| 2019-03-18 | $2.70 | $2.91 | $2.60 | $2.89 | 949 900 |
| 2019-03-15 | $2.69 | $2.81 | $2.56 | $2.67 | 1 376 097 |
| 2019-03-14 | $2.97 | $3.01 | $2.66 | $2.85 | 1 860 214 |
| 2019-03-13 | $2.34 | $3.02 | $2.27 | $2.89 | 5 052 195 |
| 2019-03-12 | $2.13 | $2.43 | $2.07 | $2.30 | 1 801 518 |
| 2019-03-11 | $2.06 | $2.28 | $2.00 | $2.10 | 1 756 731 |
| 2019-03-08 | $2.00 | $2.07 | $1.92 | $1.97 | 509 608 |
| 2019-03-07 | $2.05 | $2.05 | $1.97 | $2.01 | 516 601 |
| 2019-03-06 | $2.20 | $2.24 | $1.95 | $2.03 | 624 825 |
| 2019-03-05 | $2.21 | $2.24 | $2.12 | $2.19 | 321 524 |
| 2019-03-04 | $2.14 | $2.24 | $2.09 | $2.18 | 445 739 |
| 2019-03-01 | $1.94 | $2.28 | $1.94 | $2.12 | 1 106 999 |
| 2019-02-28 | $1.97 | $1.98 | $1.90 | $1.94 | 290 773 |
| 2019-02-27 | $1.98 | $2.05 | $1.96 | $1.99 | 307 890 |
| 2019-02-26 | $1.94 | $2.02 | $1.91 | $2.00 | 564 114 |
| 2019-02-25 | $1.89 | $1.99 | $1.89 | $1.94 | 377 030 |
| 2019-02-22 | $1.89 | $1.95 | $1.87 | $1.88 | 303 326 |
| 2019-02-21 | $1.87 | $1.94 | $1.85 | $1.89 | 315 093 |
