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 |
| Feb 20, 2019 | $1.89 | $1.96 | $1.85 | $1.88 | 352 983 |
| Feb 19, 2019 | $2.05 | $2.07 | $1.86 | $1.89 | 952 889 |
| Feb 15, 2019 | $2.05 | $2.07 | $2.00 | $2.04 | 513 690 |
| Feb 14, 2019 | $2.06 | $2.18 | $2.01 | $2.03 | 562 436 |
| Feb 13, 2019 | $2.06 | $2.10 | $2.00 | $2.06 | 506 799 |
| Feb 12, 2019 | $2.14 | $2.16 | $1.96 | $2.07 | 323 511 |
| Feb 11, 2019 | $1.98 | $2.02 | $1.97 | $1.99 | 306 629 |
| Feb 08, 2019 | $1.98 | $2.05 | $1.95 | $1.97 | 254 859 |
| Feb 07, 2019 | $2.06 | $2.13 | $1.94 | $2.00 | 607 815 |
| Feb 06, 2019 | $2.27 | $2.27 | $2.06 | $2.06 | 450 012 |
| Feb 05, 2019 | $2.24 | $2.37 | $2.17 | $2.24 | 596 280 |
| Feb 04, 2019 | $2.23 | $2.33 | $2.18 | $2.20 | 468 005 |
| Feb 01, 2019 | $2.35 | $2.40 | $2.21 | $2.24 | 504 212 |
| Jan 31, 2019 | $2.34 | $2.45 | $2.16 | $2.33 | 646 297 |
| Jan 30, 2019 | $2.20 | $2.34 | $2.01 | $2.30 | 1 384 947 |
| Jan 29, 2019 | $1.77 | $2.56 | $1.73 | $2.15 | 3 222 488 |
| Jan 28, 2019 | $1.81 | $1.88 | $1.72 | $1.75 | 483 995 |
| Jan 25, 2019 | $1.77 | $1.82 | $1.69 | $1.78 | 326 635 |
| Jan 24, 2019 | $1.73 | $1.83 | $1.72 | $1.79 | 157 875 |
| Jan 23, 2019 | $1.87 | $1.87 | $1.71 | $1.72 | 232 320 |
| Jan 22, 2019 | $1.86 | $1.87 | $1.81 | $1.85 | 275 215 |
| Jan 18, 2019 | $1.91 | $1.91 | $1.82 | $1.85 | 231 837 |
| Jan 17, 2019 | $1.86 | $1.92 | $1.83 | $1.88 | 197 565 |
| Jan 16, 2019 | $1.83 | $1.98 | $1.83 | $1.87 | 304 301 |
| Jan 15, 2019 | $1.88 | $1.89 | $1.62 | $1.82 | 413 227 |
