Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.450 -0.070 (-4.61%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.8690 0.8759 0.8000 0.8000 146,600 -0.05(-5.88%)
May 27, 2022 0.8700 0.8800 0.8300 0.8500 90,995 +0.04(+4.44%)
May 26, 2022 0.7780 0.8600 0.7600 0.8139 151,964 +0.04(+5.70%)
May 25, 2022 0.8000 0.8600 0.7541 0.7700 340,183 -0.06(-7.00%)
May 24, 2022 0.8907 0.8907 0.8000 0.8280 194,161 -0.06(-6.75%)
May 23, 2022 0.9003 0.9653 0.8600 0.8879 276,801 -0.02(-2.43%)
May 20, 2022 0.8300 1.020 0.8300 0.9100 498,102 +0.03(+3.81%)
May 19, 2022 0.8779 0.9600 0.8096 0.8766 264,248 +0.02(+2.77%)
May 18, 2022 0.8400 0.8999 0.8007 0.8530 421,678 +0.02(+2.77%)
May 17, 2022 0.7900 0.8500 0.7900 0.8300 204,890 +0.02(+2.89%)
May 16, 2022 0.7900 0.8500 0.7500 0.8067 448,957 +0.06(+7.56%)
May 13, 2022 0.6724 0.7847 0.6575 0.7500 550,563 +0.09(+12.83%)
May 12, 2022 0.5800 0.6880 0.5800 0.6647 768,602 +0.04(+6.37%)
May 11, 2022 0.6100 0.6560 0.5605 0.6249 709,497 +0.04(+6.82%)
May 10, 2022 0.6000 0.6131 0.5625 0.5850 397,867 +0.02(+4.26%)
May 09, 2022 0.6180 0.6698 0.5573 0.5611 733,533 -0.06(-10.21%)
May 06, 2022 0.7000 0.7000 0.6147 0.6249 708,733 -0.08(-10.73%)
May 05, 2022 0.8000 0.8157 0.6810 0.7000 1,370,748 -0.12(-14.65%)
May 04, 2022 1.380 1.380 0.7812 0.8202 4,708,118 -1.12(-57.72%)
May 03, 2022 1.930 1.980 1.867 1.940 100,296 +0.08(+4.30%)
May 02, 2022 2.000 2.020 1.810 1.860 30,632 -0.17(-8.37%)
Apr 29, 2022 2.020 2.050 1.980 2.030 261,819 +0.03(+1.50%)
Apr 28, 2022 2.220 2.292 1.940 2.000 111,216 -0.27(-11.89%)
Apr 27, 2022 2.370 2.389 2.270 2.270 10,115 -0.10(-4.22%)
Apr 26, 2022 2.640 2.640 2.370 2.370 16,471 -0.27(-10.23%)
Apr 25, 2022 2.730 2.730 2.630 2.640 7,110 -0.06(-2.22%)
Apr 22, 2022 2.750 2.930 2.560 2.700 40,774 -0.21(-7.22%)
Apr 21, 2022 2.930 2.990 2.870 2.910 27,801 -0.08(-2.68%)
Apr 20, 2022 2.900 2.990 2.900 2.990 4,909 +0.04(+1.36%)
Apr 19, 2022 3.000 3.030 2.870 2.950 229,760 -0.05(-1.67%)
Apr 18, 2022 2.730 3.000 2.660 3.000 61,556 +0.14(+4.90%)
Apr 14, 2022 2.880 2.950 2.824 2.860 13,832 -0.04(-1.38%)
Apr 13, 2022 2.930 2.930 2.815 2.900 19,790 +0.05(+1.75%)
Apr 12, 2022 2.890 2.990 2.850 2.850 14,951 -0.05(-1.72%)
Apr 11, 2022 2.960 2.960 2.780 2.900 7,501 +0.03(+1.05%)
Apr 08, 2022 2.920 3.000 2.870 2.870 11,829 -0.17(-5.59%)
Apr 07, 2022 2.990 3.049 2.950 3.040 19,920 -0.01(-0.33%)
Apr 06, 2022 2.990 3.070 2.874 3.050 32,481 +0.06(+2.01%)
Apr 05, 2022 3.340 3.480 2.990 2.990 30,150 -0.26(-8.00%)
Apr 04, 2022 3.050 3.320 3.050 3.250 70,766 +0.20(+6.56%)
Apr 01, 2022 3.030 3.170 3.010 3.050 28,686 +0.03(+0.99%)
Mar 31, 2022 3.150 3.150 2.820 3.020 85,385 -0.14(-4.43%)
Mar 30, 2022 3.200 3.360 3.140 3.160 66,149 -0.14(-4.24%)
Mar 29, 2022 3.080 3.340 3.060 3.300 36,424 +0.24(+7.84%)
Mar 28, 2022 3.080 3.120 3.030 3.060 16,388 -0.03(-0.97%)
Mar 25, 2022 3.160 3.200 3.010 3.090 37,775 -0.13(-4.04%)
Mar 24, 2022 3.300 3.300 3.150 3.220 51,822 -0.12(-3.59%)
Mar 23, 2022 3.410 3.490 3.300 3.340 77,599 -0.12(-3.47%)
Mar 22, 2022 3.850 3.890 3.340 3.460 134,649 -0.33(-8.71%)
Mar 21, 2022 4.070 4.175 3.650 3.790 202,524 -1.16(-23.43%)
Mar 18, 2022 3.210 4.950 2.960 4.950 301,719 +1.74(+54.21%)
Mar 17, 2022 2.820 3.245 2.810 3.210 57,270 +0.41(+14.64%)
Mar 16, 2022 2.470 2.840 2.340 2.800 159,692 +0.34(+13.82%)
Mar 15, 2022 2.460 2.630 2.400 2.460 109,571 -0.10(-3.91%)
Mar 14, 2022 3.250 3.250 2.490 2.560 156,476 -0.55(-17.68%)
Mar 11, 2022 3.360 3.480 3.100 3.110 52,339 -0.25(-7.44%)
Mar 10, 2022 3.650 3.650 3.350 3.360 35,301 -0.32(-8.70%)
Mar 09, 2022 3.670 3.845 3.650 3.680 47,284 +0.00(+0.00%)
Mar 08, 2022 4.230 4.246 3.600 3.680 98,467 -0.54(-12.80%)
Mar 07, 2022 4.040 4.440 3.985 4.220 138,629 +0.16(+3.94%)
Mar 04, 2022 4.050 4.150 3.950 4.060 79,870 -0.14(-3.33%)
Mar 03, 2022 4.210 4.290 4.110 4.200 85,818 +0.03(+0.72%)
Mar 02, 2022 4.130 4.200 3.980 4.170 40,140 +0.05(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.