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 |
| Feb 29, 2016 | $1.88 | $1.88 | $1.75 | $1.78 | 132 600 |
| Feb 26, 2016 | $1.78 | $1.94 | $1.78 | $1.88 | 81 500 |
| Feb 25, 2016 | $1.85 | $1.85 | $1.77 | $1.78 | 56 100 |
| Feb 24, 2016 | $1.85 | $1.86 | $1.75 | $1.86 | 76 300 |
| Feb 23, 2016 | $1.93 | $1.94 | $1.83 | $1.86 | 119 100 |
| Feb 22, 2016 | $1.91 | $1.94 | $1.87 | $1.91 | 63 300 |
| Feb 19, 2016 | $1.88 | $1.91 | $1.85 | $1.91 | 38 000 |
| Feb 18, 2016 | $1.90 | $1.91 | $1.84 | $1.89 | 61 300 |
| Feb 17, 2016 | $1.76 | $1.91 | $1.76 | $1.88 | 239 700 |
| Feb 16, 2016 | $1.77 | $1.85 | $1.73 | $1.73 | 140 600 |
| Feb 12, 2016 | $1.65 | $1.77 | $1.61 | $1.73 | 229 600 |
| Feb 11, 2016 | $1.60 | $1.66 | $1.55 | $1.65 | 139 700 |
| Feb 10, 2016 | $1.66 | $1.72 | $1.60 | $1.65 | 142 300 |
| Feb 09, 2016 | $1.60 | $1.79 | $1.60 | $1.67 | 303 400 |
| Feb 08, 2016 | $1.76 | $1.84 | $1.64 | $1.69 | 494 100 |
| Feb 05, 2016 | $1.84 | $1.85 | $1.76 | $1.84 | 208 900 |
| Feb 04, 2016 | $1.90 | $1.93 | $1.80 | $1.85 | 581 200 |
| Feb 03, 2016 | $1.98 | $2.08 | $1.80 | $1.96 | 6 388 500 |
| Feb 02, 2016 | $1.60 | $1.69 | $1.60 | $1.60 | 152 300 |
| Feb 01, 2016 | $1.74 | $1.74 | $1.60 | $1.64 | 118 300 |
| Jan 29, 2016 | $1.60 | $1.74 | $1.60 | $1.74 | 118 600 |
| Jan 28, 2016 | $1.80 | $1.80 | $1.56 | $1.60 | 175 400 |
| Jan 27, 2016 | $1.80 | $1.86 | $1.73 | $1.73 | 97 700 |
| Jan 26, 2016 | $1.68 | $1.82 | $1.66 | $1.82 | 151 600 |
| Jan 25, 2016 | $1.74 | $1.90 | $1.61 | $1.65 | 235 400 |
