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 )

1.430 -0.020 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2022 3.750 3.940 3.740 3.920 117,646 +0.16(+4.26%)
Feb 25, 2022 3.690 3.775 3.620 3.760 19,199 +0.03(+0.80%)
Feb 24, 2022 3.620 3.760 3.310 3.730 146,501 -0.05(-1.32%)
Feb 23, 2022 4.080 4.180 3.770 3.780 57,766 -0.29(-7.13%)
Feb 22, 2022 4.480 4.480 4.040 4.070 76,253 -0.44(-9.76%)
Feb 18, 2022 4.510 0 +0.02(+0.45%)
Feb 17, 2022 4.500 4.591 4.270 4.490 145,167 -0.01(-0.22%)
Feb 16, 2022 4.520 4.600 4.420 4.500 80,626 +0.00(+0.00%)
Feb 15, 2022 4.230 4.630 4.230 4.500 85,608 +0.07(+1.58%)
Feb 14, 2022 4.490 4.540 4.330 4.430 113,490 -0.04(-0.89%)
Feb 11, 2022 4.670 4.810 4.400 4.470 55,160 -0.12(-2.61%)
Feb 10, 2022 4.610 4.860 4.470 4.590 141,857 +0.07(+1.55%)
Feb 09, 2022 4.740 4.765 4.390 4.520 53,194 -0.15(-3.21%)
Feb 08, 2022 4.760 4.890 4.590 4.670 60,893 -0.28(-5.66%)
Feb 07, 2022 4.940 5.100 4.856 4.950 131,894 +0.01(+0.20%)
Feb 04, 2022 4.810 4.990 4.785 4.940 72,134 +0.14(+2.92%)
Feb 03, 2022 4.510 4.800 75,239 +0.03(+0.63%)
Feb 02, 2022 4.910 4.910 4.660 4.770 58,681 -0.14(-2.85%)
Feb 01, 2022 4.590 4.960 4.560 4.910 186,328 +0.31(+6.74%)
Jan 31, 2022 4.280 4.680 4.600 166,542 +0.31(+7.23%)
Jan 28, 2022 4.120 4.330 3.920 4.290 86,490 +0.18(+4.38%)
Jan 27, 2022 4.370 4.410 4.055 4.110 106,671 -0.24(-5.52%)
Jan 26, 2022 4.560 4.770 4.300 4.350 97,497 -0.18(-3.97%)
Jan 25, 2022 4.480 4.590 4.340 4.530 271,862 -0.06(-1.31%)
Jan 24, 2022 4.810 4.900 4.230 4.590 167,672 -0.31(-6.33%)
Jan 21, 2022 5.060 5.150 4.673 4.900 190,300 -0.13(-2.58%)
Jan 20, 2022 4.990 5.330 4.990 5.030 88,817 +0.07(+1.41%)
Jan 19, 2022 5.200 5.200 4.890 4.960 102,483 -0.18(-3.50%)
Jan 18, 2022 4.990 5.410 4.800 5.140 195,815 +0.00(+0.00%)
Jan 14, 2022 5.140 0 +0.03(+0.59%)
Jan 13, 2022 5.110 5.230 4.947 5.110 198,101 -0.01(-0.20%)
Jan 12, 2022 4.900 5.150 4.810 5.120 274,171 +0.19(+3.85%)
Jan 11, 2022 4.660 5.050 4.637 4.930 406,285 +0.23(+4.89%)
Jan 10, 2022 4.470 4.730 4.340 4.700 278,594 +0.09(+1.95%)
Jan 07, 2022 4.590 4.681 4.400 4.610 449,213 -0.04(-0.86%)
Jan 06, 2022 4.500 4.800 4.330 4.650 631,609 -0.35(-7.00%)
Jan 05, 2022 4.870 5.654 4.560 5.000 5,808,516 -0.70(-12.28%)
Jan 04, 2022 5.920 5.990 5.546 5.700 166,062 -0.22(-3.72%)
Jan 03, 2022 5.150 5.920 5.030 5.920 504,250 +0.77(+14.95%)
Dec 31, 2021 4.800 5.575 4.800 5.150 327,368 +0.11(+2.18%)
Dec 30, 2021 4.640 5.120 4.510 5.040 741,206 +0.32(+6.78%)
Dec 29, 2021 4.330 4.830 4.170 4.720 240,546 +0.45(+10.54%)
Dec 28, 2021 4.440 4.500 4.056 4.270 279,984 -0.14(-3.17%)
Dec 27, 2021 4.670 4.670 4.400 4.410 104,165 -0.19(-4.13%)
Dec 23, 2021 4.420 4.680 4.330 4.600 63,458 +0.17(+3.84%)
Dec 22, 2021 4.570 4.710 4.430 4.430 109,685 -0.22(-4.73%)
Dec 21, 2021 4.490 4.780 4.460 4.650 91,864 +0.13(+2.88%)
Dec 20, 2021 4.520 4.530 4.210 4.520 166,687 -0.02(-0.44%)
Dec 17, 2021 4.650 4.900 4.450 4.540 618,162 -0.18(-3.81%)
Dec 16, 2021 4.430 4.890 4.430 4.720 275,326 +0.08(+1.72%)
Dec 15, 2021 4.530 4.730 4.334 4.640 711,287 +0.09(+1.98%)
Dec 14, 2021 4.400 4.840 4.400 4.550 310,403 +0.01(+0.22%)
Dec 13, 2021 4.710 4.718 4.280 4.540 505,906 +0.20(+4.61%)
Dec 10, 2021 4.250 4.490 4.250 4.340 209,499 +0.03(+0.70%)
Dec 09, 2021 4.780 4.929 4.180 4.310 325,857 -0.53(-10.95%)
Dec 08, 2021 4.750 5.050 4.520 4.840 339,578 +0.19(+4.09%)
Dec 07, 2021 4.750 5.050 4.555 4.650 689,345 +0.03(+0.65%)
Dec 06, 2021 4.500 4.850 4.380 4.620 459,890 +0.16(+3.59%)
Dec 03, 2021 4.360 4.520 4.300 4.460 230,346 +0.01(+0.22%)
Dec 02, 2021 4.210 4.569 4.210 4.450 153,465 +0.19(+4.46%)
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.