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 |
| Sep 30, 2016 | $2.01 | $2.01 | $1.97 | $2.00 | 369 800 |
| Sep 29, 2016 | $2.08 | $2.10 | $1.98 | $2.01 | 559 200 |
| Sep 28, 2016 | $2.05 | $2.09 | $2.02 | $2.06 | 416 000 |
| Sep 27, 2016 | $2.13 | $2.13 | $2.00 | $2.07 | 732 600 |
| Sep 26, 2016 | $2.11 | $2.11 | $1.95 | $2.10 | 1 149 500 |
| Sep 23, 2016 | $2.17 | $2.18 | $2.08 | $2.11 | 836 600 |
| Sep 22, 2016 | $2.25 | $2.35 | $2.13 | $2.16 | 3 287 200 |
| Sep 21, 2016 | $2.14 | $2.17 | $2.01 | $2.10 | 2 209 400 |
| Sep 20, 2016 | $2.38 | $2.38 | $2.03 | $2.09 | 8 606 200 |
| Sep 19, 2016 | $1.70 | $1.77 | $1.70 | $1.75 | 61 500 |
| Sep 16, 2016 | $1.75 | $1.80 | $1.68 | $1.68 | 69 300 |
| Sep 15, 2016 | $1.73 | $1.76 | $1.73 | $1.75 | 131 200 |
| Sep 14, 2016 | $1.68 | $1.75 | $1.68 | $1.72 | 119 500 |
| Sep 13, 2016 | $1.76 | $1.80 | $1.69 | $1.70 | 88 600 |
| Sep 12, 2016 | $1.77 | $1.79 | $1.72 | $1.76 | 86 400 |
| Sep 09, 2016 | $1.83 | $1.85 | $1.75 | $1.77 | 132 600 |
| Sep 08, 2016 | $1.77 | $1.89 | $1.73 | $1.83 | 237 200 |
| Sep 07, 2016 | $1.82 | $1.90 | $1.82 | $1.82 | 143 200 |
| Sep 06, 2016 | $1.83 | $1.90 | $1.82 | $1.82 | 182 600 |
| Sep 02, 2016 | $1.92 | $1.92 | $1.81 | $1.84 | 80 100 |
| Sep 01, 2016 | $1.85 | $1.86 | $1.78 | $1.86 | 118 100 |
| Aug 31, 2016 | $1.86 | $1.86 | $1.77 | $1.81 | 230 100 |
| Aug 30, 2016 | $2.05 | $2.10 | $1.74 | $1.88 | 1 044 200 |
| Aug 29, 2016 | $1.93 | $2.35 | $1.93 | $2.00 | 4 126 400 |
| Aug 26, 2016 | $1.90 | $1.94 | $1.90 | $1.90 | 18 000 |
