Skip to main content

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.520 -0.030 (-1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.620 1.730 1.440 1.520 61,909 -0.03(-1.94%)
Apr 17, 2024 1.650 1.780 1.550 1.550 78,697 -0.18(-10.40%)
Apr 16, 2024 1.640 1.780 1.600 1.730 106,100 +0.06(+3.59%)
Apr 15, 2024 1.680 1.850 1.630 1.670 78,472 -0.05(-2.91%)
Apr 12, 2024 1.810 1.915 1.720 1.720 194,952 -0.20(-10.42%)
Apr 11, 2024 1.810 1.946 1.800 1.920 92,294 +0.06(+3.23%)
Apr 10, 2024 1.870 1.978 1.800 1.860 74,569 -0.01(-0.53%)
Apr 09, 2024 1.820 1.964 1.640 1.870 134,091 +0.07(+3.89%)
Apr 08, 2024 2.160 2.290 1.700 1.800 373,631 -0.34(-15.89%)
Apr 05, 2024 1.810 2.150 1.810 2.140 204,356 +0.34(+18.89%)
Apr 04, 2024 2.100 2.100 1.800 1.800 274,366 -0.33(-15.49%)
Apr 03, 2024 2.130 2.308 1.970 2.130 378,960 +0.05(+2.40%)
Apr 02, 2024 2.280 2.660 1.840 2.080 623,831 -0.12(-5.45%)
Apr 01, 2024 1.820 2.460 1.740 2.200 613,933 +0.46(+26.44%)
Mar 28, 2024 1.690 1.968 1.660 1.740 470,059 +0.13(+8.07%)
Mar 27, 2024 1.350 1.647 1.340 1.610 366,628 +0.28(+21.05%)
Mar 26, 2024 1.250 1.330 1.200 1.330 134,388 +0.06(+4.72%)
Mar 25, 2024 1.220 1.270 1.180 1.270 111,161 -0.01(-0.78%)
Mar 22, 2024 1.210 1.280 1.210 1.280 68,139 +0.04(+3.23%)
Mar 21, 2024 1.180 1.250 1.171 1.240 23,219 -0.01(-0.80%)
Mar 20, 2024 1.200 1.270 1.170 1.250 83,414 +0.05(+4.17%)
Mar 19, 2024 1.270 1.270 1.200 1.200 19,631 -0.04(-3.23%)
Mar 18, 2024 1.320 1.320 1.160 1.240 94,165 -0.06(-4.62%)
Mar 15, 2024 1.110 1.300 1.110 1.300 161,959 +0.18(+16.07%)
Mar 14, 2024 1.250 1.290 1.100 1.120 132,083 -0.08(-6.67%)
Mar 13, 2024 1.300 1.300 1.190 1.200 47,865 -0.08(-6.25%)
Mar 12, 2024 1.210 1.280 1.160 1.280 50,744 +0.12(+10.34%)
Mar 11, 2024 1.240 1.300 1.150 1.160 84,743 -0.08(-6.45%)
Mar 08, 2024 1.200 1.315 1.200 1.240 47,657 +0.04(+3.32%)
Mar 07, 2024 1.330 1.340 1.200 1.200 33,266 -0.13(-9.76%)
Mar 06, 2024 1.390 1.390 1.230 1.330 58,125 +0.00(+0.00%)
Mar 05, 2024 1.430 1.430 1.250 1.330 53,229 -0.03(-2.21%)
Mar 04, 2024 1.280 1.400 1.240 1.360 200,964 +0.18(+15.25%)
Mar 01, 2024 1.160 1.195 1.100 1.180 17,164 +0.00(+0.00%)
Feb 29, 2024 1.200 1.210 1.120 1.180 12,958 +0.00(+0.00%)
Feb 28, 2024 1.240 1.250 1.180 1.180 26,018 -0.08(-6.35%)
Feb 27, 2024 1.210 1.300 1.180 1.260 18,477 +0.03(+2.44%)
Feb 26, 2024 1.240 1.268 1.200 1.230 20,738 -0.01(-0.40%)
Feb 23, 2024 1.160 1.290 0.9800 1.235 3,139,408 +0.16(+14.35%)
Feb 22, 2024 1.140 1.180 1.080 1.080 16,241 -0.04(-3.57%)
Feb 21, 2024 1.180 1.180 1.110 1.120 30,106 -0.03(-2.61%)
Feb 20, 2024 1.280 1.310 1.150 1.150 35,216 -0.15(-11.54%)
Feb 16, 2024 1.220 1.300 1.210 1.300 24,605 +0.09(+7.44%)
Feb 15, 2024 1.191 1.340 1.190 1.210 20,292 +0.01(+0.83%)
Feb 14, 2024 1.250 1.285 1.200 1.200 27,199 -0.03(-2.04%)
Feb 13, 2024 1.260 1.330 1.211 1.225 87,792 -0.05(-3.92%)
Feb 12, 2024 1.400 1.410 1.260 1.275 55,433 -0.12(-8.93%)
Feb 09, 2024 1.100 1.490 1.100 1.400 336,531 +0.29(+26.13%)
Feb 08, 2024 1.200 1.200 1.040 1.110 21,840 -0.05(-4.31%)
Feb 07, 2024 1.060 1.300 1.030 1.160 103,660 +0.08(+7.41%)
Feb 06, 2024 1.150 1.190 1.050 1.080 66,008 -0.06(-5.26%)
Feb 05, 2024 1.020 1.200 0.9900 1.140 68,737 +0.09(+8.57%)
Feb 02, 2024 1.000 1.060 1.000 1.050 19,183 +0.04(+3.96%)
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.