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 |
| Aug 12, 2021 | $0.86 | $0.88 | $0.84 | $0.86 | 832 856 |
| Aug 11, 2021 | $0.87 | $0.93 | $0.85 | $0.92 | 1 216 570 |
| Aug 10, 2021 | $0.87 | $0.87 | $0.85 | $0.87 | 210 975 |
| Aug 09, 2021 | $0.87 | $0.88 | $0.83 | $0.86 | 342 736 |
| Aug 06, 2021 | $0.84 | $0.86 | $0.83 | $0.84 | 405 615 |
| Aug 05, 2021 | $0.84 | $0.87 | $0.82 | $0.85 | 356 640 |
| Aug 04, 2021 | $0.84 | $0.86 | $0.84 | $0.84 | 407 804 |
| Aug 03, 2021 | $0.87 | $0.87 | $0.85 | $0.85 | 554 673 |
| Aug 02, 2021 | $0.87 | $0.90 | $0.84 | $0.89 | 1 561 684 |
| Jul 30, 2021 | $0.84 | $1.11 | $0.84 | $0.90 | 15 697 483 |
| Jul 29, 2021 | $0.83 | $0.85 | $0.82 | $0.84 | 272 573 |
| Jul 28, 2021 | $0.82 | $0.87 | $0.81 | $0.83 | 430 681 |
| Jul 27, 2021 | $0.80 | $0.84 | $0.781 | $0.81 | 767 983 |
| Jul 26, 2021 | $0.81 | $0.83 | $0.80 | $0.81 | 323 505 |
| Jul 23, 2021 | $0.85 | $0.86 | $0.80 | $0.81 | 282 832 |
| Jul 22, 2021 | $0.85 | $0.87 | $0.84 | $0.85 | 272 128 |
| Jul 21, 2021 | $0.84 | $0.88 | $0.84 | $0.87 | 481 864 |
| Jul 20, 2021 | $0.83 | $0.86 | $0.82 | $0.84 | 465 935 |
| Jul 19, 2021 | $0.83 | $0.85 | $0.81 | $0.85 | 455 930 |
| Jul 16, 2021 | $0.83 | $0.85 | $0.82 | $0.83 | 441 414 |
| Jul 15, 2021 | $0.84 | $0.84 | $0.82 | $0.84 | 483 909 |
| Jul 14, 2021 | $0.88 | $0.89 | $0.83 | $0.84 | 980 199 |
| Jul 13, 2021 | $0.94 | $0.94 | $0.89 | $0.90 | 748 003 |
| Jul 12, 2021 | $0.98 | $0.98 | $0.93 | $0.94 | 353 052 |
| Jul 09, 2021 | $0.95 | $0.98 | $0.94 | $0.97 | 359 666 |
