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 09, 2022 | $0.235 | $0.250 | $0.235 | $0.246 | 871 054 |
| Feb 08, 2022 | $0.240 | $0.249 | $0.227 | $0.239 | 637 885 |
| Feb 07, 2022 | $0.230 | $0.249 | $0.221 | $0.239 | 821 517 |
| Feb 04, 2022 | $0.230 | $0.231 | $0.203 | $0.231 | 1 289 394 |
| Feb 03, 2022 | $0.234 | $0.234 | $0.218 | $0.229 | 612 858 |
| Feb 02, 2022 | $0.243 | $0.247 | $0.223 | $0.234 | 1 218 236 |
| Feb 01, 2022 | $0.242 | $0.249 | $0.229 | $0.246 | 718 436 |
| Jan 31, 2022 | $0.220 | $0.238 | $0.211 | $0.238 | 844 754 |
| Jan 28, 2022 | $0.212 | $0.230 | $0.203 | $0.218 | 559 817 |
| Jan 27, 2022 | $0.244 | $0.244 | $0.205 | $0.219 | 1 724 752 |
| Jan 26, 2022 | $0.232 | $0.255 | $0.222 | $0.224 | 1 358 648 |
| Jan 25, 2022 | $0.240 | $0.258 | $0.231 | $0.237 | 908 619 |
| Jan 24, 2022 | $0.250 | $0.250 | $0.220 | $0.240 | 1 261 144 |
| Jan 21, 2022 | $0.280 | $0.280 | $0.252 | $0.258 | 750 111 |
| Jan 20, 2022 | $0.290 | $0.290 | $0.260 | $0.269 | 303 662 |
| Jan 19, 2022 | $0.275 | $0.295 | $0.261 | $0.281 | 1 032 827 |
| Jan 18, 2022 | $0.271 | $0.276 | $0.261 | $0.275 | 868 029 |
| Jan 14, 2022 | $0.270 | $0.279 | $0.261 | $0.265 | 984 991 |
| Jan 13, 2022 | $0.280 | $0.280 | $0.265 | $0.265 | 728 591 |
| Jan 12, 2022 | $0.283 | $0.291 | $0.271 | $0.277 | 958 336 |
| Jan 11, 2022 | $0.282 | $0.291 | $0.278 | $0.285 | 571 778 |
| Jan 10, 2022 | $0.309 | $0.313 | $0.277 | $0.284 | 1 786 692 |
| Jan 07, 2022 | $0.316 | $0.325 | $0.301 | $0.310 | 987 968 |
| Jan 06, 2022 | $0.317 | $0.326 | $0.301 | $0.312 | 818 196 |
| Jan 05, 2022 | $0.353 | $0.355 | $0.314 | $0.321 | 384 956 |
