Skip to main content

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.790 1.800 1.590 1.800 52,940 +0.12(+7.14%)
May 22, 2024 1.790 1.790 1.580 1.680 26,279 -0.09(-5.08%)
May 21, 2024 1.680 1.800 1.670 1.770 60,396 +0.10(+5.99%)
May 20, 2024 1.750 1.810 1.570 1.670 115,763 -0.11(-6.18%)
May 17, 2024 1.730 1.880 1.720 1.780 52,553 +0.06(+3.49%)
May 16, 2024 1.800 1.870 1.694 1.720 102,222 -0.10(-5.49%)
May 15, 2024 2.000 2.040 1.635 1.820 118,863 -0.13(-6.67%)
May 14, 2024 1.430 2.080 1.430 1.950 330,622 +0.50(+34.48%)
May 13, 2024 1.500 1.500 1.400 1.450 79,348 -0.05(-3.33%)
May 10, 2024 1.460 1.545 1.420 1.500 88,791 +0.07(+4.90%)
May 09, 2024 1.430 1.479 1.402 1.430 12,409 -0.02(-1.38%)
May 08, 2024 1.490 1.490 1.445 1.450 15,516 -0.07(-4.61%)
May 07, 2024 1.560 1.570 1.480 1.520 65,076 -0.05(-3.18%)
May 06, 2024 1.670 1.670 1.440 1.570 66,931 -0.02(-1.26%)
May 03, 2024 1.610 1.640 1.515 1.590 58,596 +0.04(+2.58%)
May 02, 2024 1.470 1.600 1.400 1.550 114,368 +0.12(+8.39%)
May 01, 2024 1.450 1.490 1.330 1.430 75,337 +0.04(+2.88%)
Apr 30, 2024 1.340 1.400 1.320 1.390 76,324 +0.02(+1.46%)
Apr 29, 2024 1.310 1.400 1.310 1.370 83,200 +0.03(+2.24%)
Apr 26, 2024 1.300 1.400 1.300 1.340 58,379 -0.02(-1.47%)
Apr 25, 2024 1.320 1.400 1.310 1.360 33,937 -0.01(-0.73%)
Apr 24, 2024 1.450 1.450 1.330 1.370 41,055 -0.02(-1.44%)
Apr 23, 2024 1.340 1.460 1.320 1.390 73,419 +0.04(+2.96%)
Apr 22, 2024 1.540 1.540 1.280 1.350 51,033 -0.19(-12.34%)
Apr 19, 2024 1.460 1.580 1.450 1.540 32,224 +0.02(+1.32%)
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%)
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.