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 |
| Jun 15, 2016 | $1.93 | $2.02 | $1.90 | $1.92 | 80 382 |
| Jun 14, 2016 | $2.01 | $2.02 | $1.88 | $1.92 | 171 331 |
| Jun 13, 2016 | $2.02 | $2.07 | $2.01 | $2.01 | 59 615 |
| Jun 10, 2016 | $2.10 | $2.10 | $2.01 | $2.02 | 46 866 |
| Jun 09, 2016 | $2.15 | $2.17 | $2.10 | $2.12 | 119 568 |
| Jun 08, 2016 | $2.23 | $2.23 | $2.15 | $2.17 | 123 292 |
| Jun 07, 2016 | $2.26 | $2.27 | $2.20 | $2.21 | 63 222 |
| Jun 06, 2016 | $2.31 | $2.35 | $2.18 | $2.25 | 99 688 |
| Jun 03, 2016 | $2.30 | $2.43 | $2.22 | $2.29 | 50 608 |
| Jun 02, 2016 | $2.35 | $2.37 | $2.29 | $2.31 | 139 880 |
| Jun 01, 2016 | $2.30 | $2.40 | $2.30 | $2.36 | 216 926 |
| May 31, 2016 | $2.23 | $2.35 | $2.22 | $2.30 | 217 881 |
| May 27, 2016 | $2.23 | $2.25 | $2.18 | $2.21 | 60 605 |
| May 26, 2016 | $2.24 | $2.28 | $2.20 | $2.25 | 143 397 |
| May 25, 2016 | $2.25 | $2.26 | $2.20 | $2.24 | 75 698 |
| May 24, 2016 | $2.25 | $2.26 | $2.20 | $2.24 | 53 171 |
| May 23, 2016 | $2.24 | $2.26 | $2.18 | $2.24 | 175 185 |
| May 20, 2016 | $2.19 | $2.24 | $2.18 | $2.23 | 78 812 |
| May 19, 2016 | $2.21 | $2.25 | $2.15 | $2.17 | 79 467 |
| May 18, 2016 | $2.29 | $2.31 | $2.20 | $2.21 | 44 076 |
| May 17, 2016 | $2.24 | $2.33 | $2.21 | $2.30 | 118 161 |
| May 16, 2016 | $2.24 | $2.29 | $2.18 | $2.23 | 74 395 |
| May 13, 2016 | $2.14 | $2.22 | $2.13 | $2.22 | 111 546 |
| May 12, 2016 | $2.29 | $2.30 | $2.10 | $2.15 | 141 655 |
| May 11, 2016 | $2.29 | $2.31 | $2.21 | $2.26 | 76 027 |
