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 |
| Aug 25, 2016 | $1.95 | $1.95 | $1.90 | $1.94 | 41 300 |
| Aug 24, 2016 | $1.94 | $2.01 | $1.90 | $1.93 | 110 100 |
| Aug 23, 2016 | $1.93 | $1.96 | $1.90 | $1.93 | 38 100 |
| Aug 22, 2016 | $1.91 | $1.98 | $1.88 | $1.93 | 41 500 |
| Aug 19, 2016 | $1.90 | $1.93 | $1.90 | $1.91 | 25 400 |
| Aug 18, 2016 | $1.92 | $1.92 | $1.90 | $1.91 | 88 700 |
| Aug 17, 2016 | $1.95 | $2.00 | $1.92 | $1.93 | 36 900 |
| Aug 16, 2016 | $1.96 | $1.96 | $1.93 | $1.95 | 19 600 |
| Aug 15, 2016 | $1.99 | $2.00 | $1.88 | $1.98 | 87 300 |
| Aug 12, 2016 | $1.95 | $1.99 | $1.93 | $1.97 | 45 600 |
| Aug 11, 2016 | $1.90 | $1.99 | $1.86 | $1.96 | 43 700 |
| Aug 10, 2016 | $2.00 | $2.00 | $1.87 | $1.88 | 127 800 |
| Aug 09, 2016 | $2.02 | $2.07 | $1.83 | $1.98 | 282 000 |
| Aug 08, 2016 | $2.12 | $2.12 | $2.01 | $2.04 | 182 000 |
| Aug 05, 2016 | $2.17 | $2.22 | $2.05 | $2.14 | 130 500 |
| Aug 04, 2016 | $2.40 | $2.42 | $2.14 | $2.16 | 199 700 |
| Aug 03, 2016 | $2.30 | $2.42 | $2.27 | $2.37 | 127 200 |
| Aug 02, 2016 | $2.28 | $2.40 | $2.28 | $2.33 | 144 400 |
| Aug 01, 2016 | $2.24 | $2.35 | $2.23 | $2.29 | 114 100 |
| Jul 29, 2016 | $2.30 | $2.32 | $2.21 | $2.26 | 44 200 |
| Jul 28, 2016 | $2.36 | $2.38 | $2.27 | $2.29 | 25 000 |
| Jul 27, 2016 | $2.35 | $2.42 | $2.21 | $2.34 | 58 100 |
| Jul 26, 2016 | $2.30 | $2.34 | $2.27 | $2.33 | 64 700 |
| Jul 25, 2016 | $2.22 | $2.29 | $2.20 | $2.28 | 123 600 |
| Jul 22, 2016 | $2.19 | $2.21 | $2.17 | $2.20 | 45 400 |
