Conatus Pharmaceuticals Inc (CNAT) Historical Stock Data

Historical Data

In the past 30 trading days, CNAT is up 1.41% a day on average. There have been 15 days where Conatus Pharmaceuticals Inc closed green and 15 days where CNAT closed red.

DateOpenCloseChangeLowHighVolume
2020-05-260.590.56↓$0.03 (-5.76%)0.540.591.70M
2020-05-220.630.56↓$0.08 (-11.90%)0.530.633.04M
2020-05-210.660.58↓$0.08 (-12.12%)0.450.7511.20M
2020-05-200.690.66↓$0.02 (-3.55%)0.630.693.49M
2020-05-190.640.67↑$0.03 (4.69%)0.600.724.07M
2020-05-180.600.65↑$0.04 (7.14%)0.570.664.37M
2020-05-150.600.60↑$0.00 (0.02%)0.560.622.99M
2020-05-140.500.63↑$0.13 (25.20%)0.490.668.20M
2020-05-130.490.48↓$0.01 (-1.22%)0.450.543.43M
2020-05-120.440.48↑$0.04 (9.09%)0.410.494M
2020-05-110.420.43↑$0.01 (3.54%)0.400.463.08M
2020-05-080.400.40↓$0.00 (-0.50%)0.360.422.39M
2020-05-070.450.46↑$0.01 (1.87%)0.400.524.87M
2020-05-060.520.44↓$0.08 (-15.52%)0.400.545.92M
2020-05-050.350.47↑$0.12 (33.88%)0.340.506.71M
2020-05-040.350.35↑$0.00 (0.09%)0.330.3567.80K
2020-05-010.360.34↓$0.02 (-4.95%)0.340.36237.61K
2020-04-300.350.36↑$0.01 (2.89%)0.330.36206.83K
2020-04-290.350.35↓$0.00 (-0.03%)0.340.35230.68K
2020-04-280.340.35↑$0.00 (1.47%)0.330.35324.65K
2020-04-270.350.35↓$0.00 (-0.38%)0.340.35137.68K
2020-04-240.340.34↑$0.01 (1.85%)0.330.3493.35K
2020-04-230.340.33↓$0.01 (-2.06%)0.330.35148.30K
2020-04-220.340.34↓$0.00 (-1.43%)0.320.35212.10K
2020-04-210.340.34↓$0.00 (-1.11%)0.330.35379.73K
2020-04-200.320.35↑$0.03 (8.30%)0.320.433.21M
2020-04-170.330.33↑$0.00 (0.00%)0.320.33278.25K
2020-04-160.320.31↓$0.01 (-1.88%)0.310.32185.14K
2020-04-150.300.32↑$0.02 (5.04%)0.300.33610.31K
2020-04-140.310.31↓$0.00 (-0.23%)0.300.31154.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$CNAT one of the poorest performed stocks for a big name.

0 Like Report
ufcandstocks41

$CNAT we all speculate but nobody knows what going to happen.

0 Like Report
bullorbear

$CNAT the future is so bright .. I gotta wear shades..

0 Like Report