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 |
| Nov 04, 2016 | $1.51 | $1.58 | $1.45 | $1.55 | 168 800 |
| Nov 03, 2016 | $1.57 | $1.59 | $1.50 | $1.50 | 211 000 |
| Nov 02, 2016 | $1.60 | $1.67 | $1.50 | $1.58 | 165 500 |
| Nov 01, 2016 | $1.79 | $1.80 | $1.55 | $1.58 | 426 000 |
| Oct 31, 2016 | $1.73 | $1.81 | $1.72 | $1.77 | 123 800 |
| Oct 28, 2016 | $1.90 | $1.97 | $1.70 | $1.71 | 445 700 |
| Oct 27, 2016 | $2.00 | $2.05 | $1.90 | $1.91 | 227 300 |
| Oct 26, 2016 | $2.02 | $2.02 | $1.92 | $1.98 | 101 800 |
| Oct 25, 2016 | $1.97 | $2.04 | $1.92 | $2.02 | 218 100 |
| Oct 24, 2016 | $1.94 | $2.01 | $1.88 | $1.96 | 170 500 |
| Oct 21, 2016 | $1.93 | $1.95 | $1.89 | $1.93 | 91 200 |
| Oct 20, 2016 | $1.85 | $1.94 | $1.85 | $1.93 | 77 200 |
| Oct 19, 2016 | $1.87 | $1.94 | $1.83 | $1.92 | 130 400 |
| Oct 18, 2016 | $1.85 | $1.95 | $1.80 | $1.89 | 151 400 |
| Oct 17, 2016 | $1.91 | $1.95 | $1.77 | $1.82 | 427 900 |
| Oct 14, 2016 | $2.00 | $2.01 | $1.87 | $1.90 | 487 900 |
| Oct 13, 2016 | $2.00 | $2.01 | $1.96 | $2.00 | 149 800 |
| Oct 12, 2016 | $1.97 | $2.01 | $1.93 | $2.00 | 186 200 |
| Oct 11, 2016 | $1.97 | $2.01 | $1.94 | $1.99 | 274 300 |
| Oct 10, 2016 | $1.98 | $2.02 | $1.95 | $1.98 | 351 200 |
| Oct 07, 2016 | $2.05 | $2.06 | $1.97 | $1.99 | 347 600 |
| Oct 06, 2016 | $2.15 | $2.15 | $1.98 | $2.04 | 741 800 |
| Oct 05, 2016 | $2.11 | $2.12 | $2.02 | $2.08 | 660 700 |
| Oct 04, 2016 | $2.18 | $2.19 | $2.05 | $2.08 | 1 492 200 |
| Oct 03, 2016 | $2.00 | $2.01 | $1.96 | $1.96 | 137 500 |
