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 |
| Apr 05, 2016 | $2.64 | $2.86 | $2.51 | $2.84 | 334 178 |
| Apr 04, 2016 | $2.56 | $3.04 | $2.54 | $2.76 | 1 054 570 |
| Apr 01, 2016 | $2.12 | $2.58 | $2.12 | $2.53 | 507 856 |
| Mar 31, 2016 | $2.09 | $2.20 | $2.08 | $2.14 | 180 444 |
| Mar 30, 2016 | $2.11 | $2.13 | $2.08 | $2.12 | 44 405 |
| Mar 29, 2016 | $2.10 | $2.13 | $2.05 | $2.11 | 168 600 |
| Mar 28, 2016 | $2.10 | $2.15 | $2.05 | $2.10 | 115 400 |
| Mar 24, 2016 | $2.05 | $2.10 | $2.04 | $2.09 | 42 900 |
| Mar 23, 2016 | $2.09 | $2.14 | $2.04 | $2.05 | 129 900 |
| Mar 22, 2016 | $2.02 | $2.13 | $2.02 | $2.10 | 161 200 |
| Mar 21, 2016 | $2.01 | $2.05 | $1.97 | $2.03 | 132 500 |
| Mar 18, 2016 | $1.92 | $2.00 | $1.90 | $1.99 | 182 300 |
| Mar 17, 2016 | $1.92 | $1.96 | $1.83 | $1.91 | 119 600 |
| Mar 16, 2016 | $1.91 | $1.97 | $1.89 | $1.93 | 122 300 |
| Mar 15, 2016 | $2.00 | $2.04 | $1.90 | $1.90 | 147 700 |
| Mar 14, 2016 | $2.04 | $2.09 | $2.00 | $2.03 | 134 400 |
| Mar 11, 2016 | $2.07 | $2.14 | $1.98 | $2.02 | 91 500 |
| Mar 10, 2016 | $1.95 | $2.10 | $1.95 | $2.00 | 250 000 |
| Mar 09, 2016 | $2.15 | $2.19 | $1.95 | $2.07 | 119 800 |
| Mar 08, 2016 | $2.24 | $2.33 | $2.11 | $2.11 | 203 600 |
| Mar 07, 2016 | $2.08 | $2.25 | $2.08 | $2.24 | 167 500 |
| Mar 04, 2016 | $2.01 | $2.20 | $2.01 | $2.05 | 156 000 |
| Mar 03, 2016 | $1.94 | $2.13 | $1.94 | $2.03 | 170 200 |
| Mar 02, 2016 | $1.77 | $1.93 | $1.76 | $1.92 | 201 900 |
| Mar 01, 2016 | $1.80 | $1.88 | $1.77 | $1.78 | 110 400 |
