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 |
| 2022-01-04 | $0.359 | $0.360 | $0.335 | $0.342 | 376 259 |
| 2022-01-03 | $0.346 | $0.370 | $0.335 | $0.349 | 858 312 |
| 2021-12-31 | $0.326 | $0.344 | $0.326 | $0.333 | 671 598 |
| 2021-12-30 | $0.327 | $0.328 | $0.315 | $0.325 | 750 702 |
| 2021-12-29 | $0.340 | $0.340 | $0.300 | $0.328 | 1 211 944 |
| 2021-12-28 | $0.340 | $0.356 | $0.333 | $0.336 | 585 834 |
| 2021-12-27 | $0.370 | $0.378 | $0.341 | $0.344 | 1 331 610 |
| 2021-12-23 | $0.362 | $0.378 | $0.360 | $0.369 | 484 736 |
| 2021-12-22 | $0.378 | $0.378 | $0.363 | $0.367 | 803 190 |
| 2021-12-21 | $0.378 | $0.384 | $0.366 | $0.378 | 405 498 |
| 2021-12-20 | $0.380 | $0.385 | $0.362 | $0.378 | 753 194 |
| 2021-12-17 | $0.370 | $0.389 | $0.370 | $0.389 | 842 743 |
| 2021-12-16 | $0.380 | $0.397 | $0.376 | $0.380 | 1 911 803 |
| 2021-12-15 | $0.416 | $0.432 | $0.401 | $0.425 | 256 433 |
| 2021-12-14 | $0.410 | $0.446 | $0.410 | $0.421 | 349 686 |
| 2021-12-13 | $0.450 | $0.450 | $0.414 | $0.425 | 293 407 |
| 2021-12-10 | $0.460 | $0.482 | $0.450 | $0.454 | 200 680 |
| 2021-12-09 | $0.474 | $0.490 | $0.442 | $0.449 | 399 067 |
| 2021-12-08 | $0.450 | $0.498 | $0.437 | $0.480 | 288 554 |
| 2021-12-07 | $0.411 | $0.462 | $0.411 | $0.457 | 400 910 |
| 2021-12-06 | $0.400 | $0.427 | $0.386 | $0.424 | 619 098 |
| 2021-12-03 | $0.440 | $0.456 | $0.410 | $0.427 | 541 584 |
| 2021-12-02 | $0.447 | $0.460 | $0.422 | $0.435 | 773 004 |
| 2021-12-01 | $0.480 | $0.500 | $0.440 | $0.447 | 989 935 |
| 2021-11-30 | $0.500 | $0.510 | $0.470 | $0.480 | 516 157 |
