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 +0.040 (+2.88%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 1, 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 (%)
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%)
Dec 01, 2021 4.250 4.700 4.235 4.260 330,599 -0.09(-2.07%)
Nov 30, 2021 4.280 4.450 4.110 4.350 427,001 +0.00(+0.00%)
Nov 29, 2021 4.460 4.651 4.100 4.350 501,650 -0.15(-3.33%)
Nov 26, 2021 4.530 4.831 4.360 4.500 214,685 -0.05(-1.10%)
Nov 24, 2021 4.300 4.620 4.100 4.550 447,792 +0.22(+5.08%)
Nov 23, 2021 4.690 4.970 4.300 4.330 706,786 -0.36(-7.68%)
Nov 22, 2021 5.210 5.580 4.360 4.690 1,931,766 -0.43(-8.40%)
Nov 19, 2021 7.400 7.570 4.930 5.120 6,279,540 -6.99(-57.72%)
Nov 18, 2021 12.00 12.11 12.00 12.11 736,347 -0.15(-1.22%)
Nov 17, 2021 12.95 13.55 11.90 12.26 93,587 -0.84(-6.41%)
Nov 16, 2021 13.35 13.90 12.97 13.10 150,975 +0.08(+0.61%)
Nov 15, 2021 14.44 14.82 13.01 13.02 41,567 -1.42(-9.83%)
Nov 12, 2021 14.50 14.60 14.29 14.44 9,057 +0.07(+0.49%)
Nov 11, 2021 14.49 15.00 14.25 14.37 29,999 +0.23(+1.63%)
Nov 10, 2021 14.18 14.14 14.14 45,670 -0.16(-1.12%)
Nov 09, 2021 15.15 15.16 14.10 14.30 21,964 -0.70(-4.67%)
Nov 08, 2021 16.03 16.37 14.90 15.00 136,852 -0.79(-5.00%)
Nov 05, 2021 15.72 16.15 15.65 15.79 186,992 -0.21(-1.31%)
Nov 04, 2021 15.17 16.43 15.17 16.00 364,660 +0.69(+4.51%)
Nov 03, 2021 15.58 16.45 15.12 15.31 115,862 -0.49(-3.10%)
Nov 02, 2021 16.39 16.41 15.54 15.80 28,720 +0.06(+0.38%)
Nov 01, 2021 16.39 15.84 15.59 15.74 58,324 -0.10(-0.63%)
Oct 29, 2021 16.78 16.80 15.69 15.84 44,077 -1.16(-6.82%)
Oct 28, 2021 16.77 17.34 16.00 17.00 435,045 +0.32(+1.92%)
Oct 27, 2021 15.92 17.28 16.07 16.68 479,403 -0.21(-1.24%)
Oct 26, 2021 15.90 16.89 129,879 +1.17(+7.44%)
Oct 25, 2021 16.24 16.35 15.49 15.72 125,293 -0.60(-3.68%)
Oct 22, 2021 16.85 17.16 15.29 16.32 224,847 -1.35(-7.64%)
Oct 21, 2021 17.15 17.99 17.10 17.67 112,627 +0.86(+5.12%)
Oct 20, 2021 16.42 17.43 16.31 16.81 62,506 +0.21(+1.27%)
Oct 19, 2021 15.68 16.81 15.60 16.60 42,610 +1.19(+7.72%)
Oct 18, 2021 17.38 17.48 15.28 15.41 79,039 -1.76(-10.25%)
Oct 15, 2021 16.76 17.99 16.00 17.17 75,030 +0.41(+2.45%)
Oct 14, 2021 15.70 20.13 15.35 16.76 712,187 +1.43(+9.33%)
Oct 13, 2021 16.89 17.20 14.68 15.33 166,156 -1.56(-9.24%)
Oct 12, 2021 18.51 18.51 16.73 16.89 87,259 -0.78(-4.41%)
Oct 11, 2021 18.17 18.95 17.67 17.67 146,575 -0.68(-3.71%)
Oct 08, 2021 20.10 20.80 18.26 18.35 37,266 -2.65(-12.62%)
Oct 07, 2021 22.40 22.42 20.71 21.00 16,210 -0.56(-2.60%)
Oct 06, 2021 22.14 23.48 21.30 21.56 48,770 -0.35(-1.60%)
Oct 05, 2021 22.55 24.05 21.70 21.91 40,737 -0.58(-2.58%)
Oct 04, 2021 22.94 23.33 22.30 22.49 37,272 -0.84(-3.60%)
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.