CNAT Quote, Trading Chart, Conatus Pharmaceuticals

home / stock / cnat / cnat quote

Stock Information
Company Name: Conatus Pharmaceuticals
Stock Symbol: CNAT
Market: NASDAQ
Menu
CNAT CNAT Quote CNAT Short CNAT News CNAT Articles CNAT Message Board
Get CNAT Alerts

News, Short Squeeze, Breakout and More Instantly...
CNAT Quote
Last:$0.556
Change Percent:0.18%
Open:$0.59
Previous Close:$0.556
High:$0.594
Low:$0.5406
Volume:1,638,707
Last Trade Date Time:05/26/2020 04:46:22 am
Quotes are delayed by 15 to 20 minutes.
CNAT Chart
Last Twenty Trading Days
Date:2020-05-26
Open:$0.59
Close:$0.556
High:$0.594
Low:$0.5406
Volume:1,638,707
Date:2020-05-25
Open:$0.63
Close:$0.555
High:$0.63
Low:$0.525
Volume:3,043,177
Date:2020-05-22
Open:$0.63
Close:$0.555
High:$0.63
Low:$0.525
Volume:3,017,428
Date:2020-05-21
Open:$0.66
Close:$0.58
High:$0.75
Low:$0.4523
Volume:10,648,208
Date:2020-05-20
Open:$0.688
Close:$0.6636
High:$0.69
Low:$0.63
Volume:3,277,867
Date:2020-05-19
Open:$0.64
Close:$0.67
High:$0.72
Low:$0.6011
Volume:3,968,666
Date:2020-05-18
Open:$0.602
Close:$0.645
High:$0.66
Low:$0.5679
Volume:4,252,630
Date:2020-05-15
Open:$0.6
Close:$0.6001
High:$0.62
Low:$0.56
Volume:2,947,982
Date:2020-05-14
Open:$0.5
Close:$0.626
High:$0.66
Low:$0.49
Volume:8,031,946
Date:2020-05-13
Open:$0.49
Close:$0.484
High:$0.535
Low:$0.4515
Volume:3,392,913
Date:2020-05-12
Open:$0.44
Close:$0.48
High:$0.49
Low:$0.4134
Volume:3,908,074
Date:2020-05-11
Open:$0.4153
Close:$0.43
High:$0.4596
Low:$0.401
Volume:3,042,797
Date:2020-05-08
Open:$0.402
Close:$0.4
High:$0.4179
Low:$0.3602
Volume:2,375,155
Date:2020-05-07
Open:$0.449
Close:$0.4574
High:$0.515
Low:$0.4012
Volume:4,777,235
Date:2020-05-06
Open:$0.5207
Close:$0.4399
High:$0.54
Low:$0.4
Volume:5,886,170
Date:2020-05-05
Open:$0.353
Close:$0.4726
High:$0.498
Low:$0.3382
Volume:6,674,344
Date:2020-05-04
Open:$0.345
Close:$0.3453
High:$0.349
Low:$0.3329
Volume:67,252
Date:2020-05-01
Open:$0.3598
Close:$0.342
High:$0.3598
Low:$0.34
Volume:237,609
Date:2020-04-30
Open:$0.3465
Close:$0.3565
High:$0.3589
Low:$0.3333
Volume:206,779
Date:2020-04-29
Open:$0.35
Close:$0.3499
High:$0.352
Low:$0.3402
Volume:230,651