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 |
| Dec 12, 2016 | $1.92 | $1.96 | $1.81 | $1.89 | 83 341 |
| Dec 09, 2016 | $1.91 | $1.97 | $1.90 | $1.94 | 53 464 |
| Dec 08, 2016 | $1.91 | $1.97 | $1.89 | $1.91 | 95 214 |
| Dec 07, 2016 | $1.93 | $1.97 | $1.92 | $1.96 | 119 902 |
| Dec 06, 2016 | $1.90 | $2.01 | $1.88 | $1.92 | 74 065 |
| Dec 05, 2016 | $1.80 | $1.90 | $1.78 | $1.88 | 133 215 |
| Dec 02, 2016 | $1.75 | $1.81 | $1.73 | $1.79 | 82 754 |
| Dec 01, 2016 | $1.81 | $1.84 | $1.75 | $1.75 | 131 948 |
| Nov 30, 2016 | $1.85 | $1.85 | $1.81 | $1.81 | 91 407 |
| Nov 29, 2016 | $1.83 | $1.88 | $1.83 | $1.86 | 60 703 |
| Nov 28, 2016 | $1.90 | $1.99 | $1.85 | $1.85 | 70 707 |
| Nov 25, 2016 | $1.89 | $1.94 | $1.89 | $1.93 | 59 269 |
| Nov 23, 2016 | $1.86 | $1.90 | $1.83 | $1.89 | 45 026 |
| Nov 22, 2016 | $1.97 | $2.00 | $1.85 | $1.87 | 68 494 |
| Nov 21, 2016 | $1.89 | $2.00 | $1.89 | $1.96 | 126 728 |
| Nov 18, 2016 | $1.95 | $1.99 | $1.90 | $1.90 | 139 342 |
| Nov 17, 2016 | $1.98 | $2.02 | $1.95 | $1.96 | 188 894 |
| Nov 16, 2016 | $1.96 | $2.05 | $1.95 | $2.00 | 164 683 |
| Nov 15, 2016 | $2.08 | $2.10 | $1.96 | $2.00 | 148 081 |
| Nov 14, 2016 | $2.05 | $2.09 | $1.94 | $2.09 | 259 586 |
| Nov 11, 2016 | $1.95 | $2.05 | $1.76 | $2.05 | 440 734 |
| Nov 10, 2016 | $1.85 | $1.92 | $1.81 | $1.90 | 413 299 |
| Nov 09, 2016 | $1.55 | $1.83 | $1.55 | $1.67 | 536 750 |
| Nov 08, 2016 | $1.60 | $1.60 | $1.52 | $1.56 | 94 691 |
| Nov 07, 2016 | $1.61 | $1.62 | $1.51 | $1.57 | 129 200 |
