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 |
| Jul 21, 2016 | $2.18 | $2.21 | $2.16 | $2.19 | 29 700 |
| Jul 20, 2016 | $2.12 | $2.21 | $2.10 | $2.16 | 62 500 |
| Jul 19, 2016 | $2.27 | $2.30 | $2.14 | $2.14 | 60 300 |
| Jul 18, 2016 | $2.25 | $2.29 | $2.23 | $2.29 | 130 500 |
| Jul 15, 2016 | $2.16 | $2.29 | $2.16 | $2.25 | 109 000 |
| Jul 14, 2016 | $2.15 | $2.18 | $2.11 | $2.16 | 29 800 |
| Jul 13, 2016 | $2.20 | $2.23 | $2.13 | $2.15 | 50 200 |
| Jul 12, 2016 | $2.21 | $2.24 | $2.19 | $2.20 | 63 600 |
| Jul 11, 2016 | $2.23 | $2.24 | $2.16 | $2.21 | 39 600 |
| Jul 08, 2016 | $2.12 | $2.20 | $2.11 | $2.19 | 72 900 |
| Jul 07, 2016 | $2.20 | $2.26 | $2.07 | $2.19 | 59 400 |
| Jul 06, 2016 | $2.22 | $2.23 | $2.05 | $2.18 | 63 100 |
| Jul 05, 2016 | $2.19 | $2.25 | $2.15 | $2.20 | 146 500 |
| Jul 01, 2016 | $2.13 | $2.44 | $2.07 | $2.18 | 892 400 |
| Jun 30, 2016 | $2.15 | $2.16 | $2.04 | $2.06 | 64 900 |
| Jun 29, 2016 | $2.03 | $2.24 | $2.00 | $2.16 | 101 700 |
| Jun 28, 2016 | $2.04 | $2.06 | $2.02 | $2.03 | 30 100 |
| Jun 27, 2016 | $2.02 | $2.06 | $1.97 | $2.00 | 156 200 |
| Jun 24, 2016 | $2.04 | $2.09 | $1.94 | $2.04 | 117 900 |
| Jun 23, 2016 | $2.05 | $2.19 | $2.05 | $2.13 | 70 100 |
| Jun 22, 2016 | $2.07 | $2.10 | $2.02 | $2.04 | 38 300 |
| Jun 21, 2016 | $2.25 | $2.35 | $1.95 | $2.06 | 233 100 |
| Jun 20, 2016 | $1.95 | $2.24 | $1.94 | $2.23 | 336 300 |
| Jun 17, 2016 | $1.94 | $1.98 | $1.89 | $1.92 | 78 600 |
| Jun 16, 2016 | $1.92 | $1.97 | $1.91 | $1.93 | 49 956 |
