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 29, 2021 | $0.550 | $0.580 | $0.500 | $0.505 | 706 516 |
| Nov 26, 2021 | $0.503 | $0.549 | $0.486 | $0.529 | 606 383 |
| Nov 24, 2021 | $0.510 | $0.529 | $0.500 | $0.526 | 522 144 |
| Nov 23, 2021 | $0.480 | $0.509 | $0.480 | $0.492 | 674 418 |
| Nov 22, 2021 | $0.526 | $0.540 | $0.482 | $0.501 | 669 078 |
| Nov 19, 2021 | $0.539 | $0.541 | $0.510 | $0.526 | 454 189 |
| Nov 18, 2021 | $0.550 | $0.565 | $0.520 | $0.528 | 648 544 |
| Nov 17, 2021 | $0.576 | $0.595 | $0.541 | $0.567 | 682 838 |
| Nov 16, 2021 | $0.620 | $0.620 | $0.560 | $0.570 | 1 449 947 |
| Nov 15, 2021 | $0.635 | $0.643 | $0.610 | $0.624 | 656 400 |
| Nov 12, 2021 | $0.642 | $0.642 | $0.620 | $0.626 | 417 599 |
| Nov 11, 2021 | $0.660 | $0.665 | $0.610 | $0.620 | 1 146 245 |
| Nov 10, 2021 | $0.685 | $0.695 | $0.630 | $0.640 | 1 894 541 |
| Nov 09, 2021 | $0.729 | $0.729 | $0.650 | $0.699 | 1 366 742 |
| Nov 08, 2021 | $0.730 | $0.730 | $0.701 | $0.729 | 591 365 |
| Nov 05, 2021 | $0.739 | $0.740 | $0.708 | $0.721 | 525 415 |
| Nov 04, 2021 | $0.735 | $0.750 | $0.720 | $0.730 | 351 517 |
| Nov 03, 2021 | $0.730 | $0.754 | $0.716 | $0.733 | 325 568 |
| Nov 02, 2021 | $0.730 | $0.750 | $0.710 | $0.722 | 564 698 |
| Nov 01, 2021 | $0.701 | $0.735 | $0.701 | $0.725 | 520 215 |
| Oct 29, 2021 | $0.701 | $0.715 | $0.700 | $0.701 | 183 901 |
| Oct 28, 2021 | $0.710 | $0.710 | $0.701 | $0.705 | 280 892 |
| Oct 27, 2021 | $0.720 | $0.731 | $0.709 | $0.710 | 246 202 |
| Oct 26, 2021 | $0.710 | $0.740 | $0.702 | $0.732 | 608 769 |
| Oct 25, 2021 | $0.706 | $0.719 | $0.700 | $0.705 | 166 454 |
