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.

Date	Open	Close	Change	Low	High	Volume
2020-05-26	0.59	0.56	↓$0.03 (-5.76%)	0.54	0.59	1.70M
2020-05-22	0.63	0.56	↓$0.08 (-11.90%)	0.53	0.63	3.04M
2020-05-21	0.66	0.58	↓$0.08 (-12.12%)	0.45	0.75	11.20M
2020-05-20	0.69	0.66	↓$0.02 (-3.55%)	0.63	0.69	3.49M
2020-05-19	0.64	0.67	↑$0.03 (4.69%)	0.60	0.72	4.07M
2020-05-18	0.60	0.65	↑$0.04 (7.14%)	0.57	0.66	4.37M
2020-05-15	0.60	0.60	↑$0.00 (0.02%)	0.56	0.62	2.99M
2020-05-14	0.50	0.63	↑$0.13 (25.20%)	0.49	0.66	8.20M
2020-05-13	0.49	0.48	↓$0.01 (-1.22%)	0.45	0.54	3.43M
2020-05-12	0.44	0.48	↑$0.04 (9.09%)	0.41	0.49	4M
2020-05-11	0.42	0.43	↑$0.01 (3.54%)	0.40	0.46	3.08M
2020-05-08	0.40	0.40	↓$0.00 (-0.50%)	0.36	0.42	2.39M
2020-05-07	0.45	0.46	↑$0.01 (1.87%)	0.40	0.52	4.87M
2020-05-06	0.52	0.44	↓$0.08 (-15.52%)	0.40	0.54	5.92M
2020-05-05	0.35	0.47	↑$0.12 (33.88%)	0.34	0.50	6.71M
2020-05-04	0.35	0.35	↑$0.00 (0.09%)	0.33	0.35	67.80K
2020-05-01	0.36	0.34	↓$0.02 (-4.95%)	0.34	0.36	237.61K
2020-04-30	0.35	0.36	↑$0.01 (2.89%)	0.33	0.36	206.83K
2020-04-29	0.35	0.35	↓$0.00 (-0.03%)	0.34	0.35	230.68K
2020-04-28	0.34	0.35	↑$0.00 (1.47%)	0.33	0.35	324.65K
2020-04-27	0.35	0.35	↓$0.00 (-0.38%)	0.34	0.35	137.68K
2020-04-24	0.34	0.34	↑$0.01 (1.85%)	0.33	0.34	93.35K
2020-04-23	0.34	0.33	↓$0.01 (-2.06%)	0.33	0.35	148.30K
2020-04-22	0.34	0.34	↓$0.00 (-1.43%)	0.32	0.35	212.10K
2020-04-21	0.34	0.34	↓$0.00 (-1.11%)	0.33	0.35	379.73K
2020-04-20	0.32	0.35	↑$0.03 (8.30%)	0.32	0.43	3.21M
2020-04-17	0.33	0.33	↑$0.00 (0.00%)	0.32	0.33	278.25K
2020-04-16	0.32	0.31	↓$0.01 (-1.88%)	0.31	0.32	185.14K
2020-04-15	0.30	0.32	↑$0.02 (5.04%)	0.30	0.33	610.31K
2020-04-14	0.31	0.31	↓$0.00 (-0.23%)	0.30	0.31	154.53K