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 |
| May 10, 2016 | $2.25 | $2.31 | $2.13 | $2.31 | 186 836 |
| May 09, 2016 | $2.33 | $2.40 | $2.20 | $2.23 | 241 509 |
| May 06, 2016 | $2.50 | $2.57 | $2.33 | $2.34 | 231 220 |
| May 05, 2016 | $2.25 | $2.70 | $2.20 | $2.55 | 477 988 |
| May 04, 2016 | $2.64 | $2.73 | $2.58 | $2.72 | 168 806 |
| May 03, 2016 | $2.67 | $2.76 | $2.60 | $2.68 | 94 167 |
| May 02, 2016 | $2.89 | $2.89 | $2.71 | $2.72 | 128 607 |
| Apr 29, 2016 | $2.85 | $2.91 | $2.72 | $2.87 | 114 156 |
| Apr 28, 2016 | $2.87 | $2.95 | $2.85 | $2.85 | 106 249 |
| Apr 27, 2016 | $2.96 | $2.96 | $2.86 | $2.86 | 60 756 |
| Apr 26, 2016 | $2.95 | $3.00 | $2.81 | $2.94 | 122 496 |
| Apr 25, 2016 | $3.09 | $3.14 | $2.88 | $2.92 | 142 465 |
| Apr 22, 2016 | $2.95 | $3.10 | $2.95 | $3.09 | 112 786 |
| Apr 21, 2016 | $2.81 | $3.15 | $2.80 | $2.92 | 229 579 |
| Apr 20, 2016 | $2.75 | $2.84 | $2.61 | $2.84 | 210 645 |
| Apr 19, 2016 | $2.90 | $2.95 | $2.75 | $2.78 | 292 011 |
| Apr 18, 2016 | $3.16 | $3.19 | $2.91 | $2.92 | 399 034 |
| Apr 15, 2016 | $3.05 | $3.18 | $3.00 | $3.05 | 154 685 |
| Apr 14, 2016 | $3.03 | $3.16 | $2.92 | $3.03 | 286 174 |
| Apr 13, 2016 | $2.96 | $3.05 | $2.86 | $2.98 | 401 472 |
| Apr 12, 2016 | $2.90 | $3.02 | $2.74 | $2.97 | 231 103 |
| Apr 11, 2016 | $3.18 | $3.28 | $2.82 | $2.87 | 515 834 |
| Apr 08, 2016 | $3.40 | $3.44 | $3.00 | $3.17 | 528 509 |
| Apr 07, 2016 | $3.10 | $3.45 | $2.96 | $3.40 | 463 254 |
| Apr 06, 2016 | $2.88 | $3.25 | $2.85 | $3.15 | 850 003 |
