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 )

1.720 -0.100 (-5.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Oct 01, 2021 24.40 24.70 23.11 23.33 40,873 -0.90(-3.71%)
Sep 30, 2021 23.00 24.40 22.89 24.23 20,655 +1.14(+4.94%)
Sep 29, 2021 24.16 25.25 23.04 23.09 64,258 -0.97(-4.03%)
Sep 28, 2021 22.81 24.06 22.22 24.06 36,560 +1.22(+5.34%)
Sep 27, 2021 21.69 22.98 21.69 22.84 9,450 +1.28(+5.94%)
Sep 24, 2021 21.30 22.30 20.89 21.56 5,169 +0.44(+2.08%)
Sep 23, 2021 19.80 22.31 19.80 21.12 80,043 +0.52(+2.52%)
Sep 22, 2021 19.99 20.80 19.33 20.60 44,554 +0.51(+2.54%)
Sep 21, 2021 20.16 21.18 19.70 20.09 58,702 +0.07(+0.35%)
Sep 20, 2021 22.29 22.29 19.75 20.02 49,922 -3.04(-13.18%)
Sep 17, 2021 20.10 23.29 19.81 23.06 101,405 +2.51(+12.21%)
Sep 16, 2021 21.65 21.65 18.91 20.55 92,006 -0.78(-3.66%)
Sep 15, 2021 21.64 23.00 21.33 21.33 37,228 -0.67(-3.05%)
Sep 14, 2021 22.97 23.50 21.55 22.00 72,525 -0.14(-0.63%)
Sep 13, 2021 21.79 23.30 21.64 22.14 36,238 -0.13(-0.58%)
Sep 10, 2021 23.21 24.00 22.27 22.27 43,900 -0.89(-3.84%)
Sep 09, 2021 24.30 25.12 22.97 23.16 27,996 -0.85(-3.54%)
Sep 08, 2021 23.68 24.50 23.36 24.01 22,429 -0.49(-2.00%)
Sep 07, 2021 24.77 24.86 24.20 24.50 27,748 -0.45(-1.80%)
Sep 03, 2021 21.72 25.23 21.60 24.95 47,459 +2.91(+13.20%)
Sep 02, 2021 22.95 23.10 21.55 22.04 8,446 -1.13(-4.88%)
Sep 01, 2021 22.31 24.00 20.51 23.17 53,978 -0.30(-1.28%)
Aug 31, 2021 19.47 24.69 18.43 23.47 93,864 +2.82(+13.66%)
Aug 30, 2021 18.12 20.86 18.12 20.65 34,389 +2.53(+13.96%)
Aug 27, 2021 20.15 21.00 18.12 18.12 97,945 -2.26(-11.09%)
Aug 26, 2021 20.40 21.82 20.21 20.38 92,655 +0.31(+1.54%)
Aug 25, 2021 21.61 22.95 20.06 20.07 53,613 -1.82(-8.31%)
Aug 24, 2021 22.33 23.05 21.24 21.89 90,465 -0.32(-1.44%)
Aug 23, 2021 21.71 24.68 20.81 22.21 114,373 -0.08(-0.36%)
Aug 20, 2021 22.75 24.81 22.13 22.29 30,435 -0.46(-2.02%)
Aug 19, 2021 23.03 23.60 22.00 22.75 23,566 -1.09(-4.57%)
Aug 18, 2021 22.96 25.78 22.70 23.84 43,462 +0.29(+1.23%)
Aug 17, 2021 21.74 26.41 21.33 23.55 100,843 +1.81(+8.33%)
Aug 16, 2021 23.51 24.23 21.22 21.74 32,656 -1.77(-7.53%)
Aug 13, 2021 24.66 25.14 23.29 23.51 21,943 -1.74(-6.89%)
Aug 12, 2021 26.39 28.50 24.32 25.25 29,062 -1.05(-3.99%)
Aug 11, 2021 28.61 29.00 26.06 26.30 17,274 -2.20(-7.72%)
Aug 10, 2021 26.15 29.27 25.01 28.50 41,890 +2.36(+9.03%)
Aug 09, 2021 22.40 26.96 20.54 26.14 63,406 +4.44(+20.46%)
Aug 06, 2021 23.39 23.93 20.11 21.70 39,765 -1.09(-4.78%)
Aug 05, 2021 23.14 23.30 22.26 22.79 13,675 +0.04(+0.18%)
Aug 04, 2021 23.50 23.50 22.16 22.75 17,629 +0.75(+3.41%)
Aug 03, 2021 22.37 22.54 20.80 22.00 29,937 +0.53(+2.47%)
Aug 02, 2021 22.38 24.28 21.45 21.47 23,241 -0.54(-2.45%)
Jul 30, 2021 21.95 23.69 21.95 22.01 24,690 +0.40(+1.85%)
Jul 29, 2021 22.04 22.61 21.17 21.61 97,006 -0.49(-2.22%)
Jul 28, 2021 22.03 23.90 21.97 22.10 39,618 +0.12(+0.55%)
Jul 27, 2021 24.80 25.89 21.98 21.98 383,218 -2.90(-11.66%)
Jul 26, 2021 25.49 25.85 24.57 24.88 79,196 -1.12(-4.31%)
Jul 23, 2021 24.64 27.14 24.63 26.00 33,309 +1.00(+4.00%)
Jul 22, 2021 24.85 25.00 24.18 25.00 59,546 +0.44(+1.79%)
Jul 21, 2021 23.52 24.81 23.50 24.56 8,794 -0.27(-1.09%)
Jul 20, 2021 24.00 24.93 24.00 24.83 19,370 +0.06(+0.24%)
Jul 19, 2021 22.16 24.95 22.00 24.77 35,293 +2.77(+12.59%)
Jul 16, 2021 22.83 23.86 21.40 22.00 14,296 -0.97(-4.22%)
Jul 15, 2021 24.10 24.10 21.78 22.97 116,256 -1.10(-4.57%)
Jul 14, 2021 23.29 24.07 21.19 24.07 77,748 +1.07(+4.65%)
Jul 13, 2021 21.93 23.00 21.93 23.00 79,058 +1.26(+5.80%)
Jul 12, 2021 21.19 23.20 20.40 21.74 73,959 +1.11(+5.38%)
Jul 09, 2021 21.25 22.00 19.68 20.63 26,196 -0.67(-3.15%)
Jul 08, 2021 20.25 21.59 20.25 21.30 26,442 -0.09(-0.42%)
Jul 07, 2021 21.54 22.22 19.89 21.39 204,461 -0.59(-2.68%)
Jul 06, 2021 19.72 25.00 19.47 21.98 223,142 +2.27(+11.52%)
Jul 02, 2021 20.26 20.45 18.80 19.71 103,659 -0.09(-0.45%)
Jul 01, 2021 19.25 19.81 18.79 19.80 92,572 +0.27(+1.38%)
Jun 30, 2021 19.19 19.73 19.03 19.53 11,042 +0.05(+0.26%)
Jun 29, 2021 19.43 19.48 18.58 19.48 73,168 +0.19(+0.98%)
Jun 28, 2021 19.29 19.78 19.29 19.29 55,308 +0.27(+1.42%)
Jun 25, 2021 18.55 19.43 18.51 19.02 32,250 +0.59(+3.20%)
Jun 24, 2021 18.13 18.89 17.58 18.43 11,706 -0.05(-0.27%)
Jun 23, 2021 17.90 18.89 17.90 18.48 211,581 +0.72(+4.05%)
Jun 22, 2021 18.34 18.42 17.75 17.76 7,475 -0.25(-1.39%)
Jun 21, 2021 17.95 18.85 17.88 18.01 20,278 +0.41(+2.33%)
Jun 18, 2021 17.45 17.94 17.25 17.60 178,144 -0.03(-0.17%)
Jun 17, 2021 18.35 18.35 17.42 17.63 52,438 +0.26(+1.50%)
Jun 16, 2021 19.21 19.27 17.34 17.37 89,092 -1.63(-8.58%)
Jun 15, 2021 19.67 19.67 18.29 19.00 49,498 +0.00(+0.00%)
Jun 14, 2021 18.00 19.85 17.90 19.00 69,614 +1.00(+5.56%)
Jun 11, 2021 17.87 18.36 17.75 18.00 15,849 -0.04(-0.22%)
Jun 10, 2021 16.71 18.38 16.71 18.04 35,671 +0.04(+0.22%)
Jun 09, 2021 15.78 18.44 15.78 18.00 58,896 +2.19(+13.85%)
Jun 08, 2021 15.00 15.91 15.00 15.81 28,771 +1.08(+7.33%)
Jun 07, 2021 14.73 15.28 14.73 14.73 47,014 -0.08(-0.54%)
Jun 04, 2021 14.61 15.34 14.21 14.81 215,739 +0.65(+4.59%)
Jun 03, 2021 14.55 14.76 14.16 14.16 5,055 -0.33(-2.28%)
Jun 02, 2021 15.16 15.16 14.02 14.49 18,140 +0.07(+0.49%)
Jun 01, 2021 14.75 15.08 14.40 14.42 15,630 -0.46(-3.09%)
May 28, 2021 14.61 15.50 14.61 14.88 32,418 -0.15(-1.00%)
May 27, 2021 14.72 15.35 14.50 15.03 43,710 +0.03(+0.20%)
May 26, 2021 15.00 15.33 14.70 15.00 18,165 +0.35(+2.39%)
May 25, 2021 16.92 16.92 14.58 14.65 30,141 -0.96(-6.15%)
May 24, 2021 15.68 15.89 15.23 15.61 11,670 +0.07(+0.45%)
May 21, 2021 15.83 16.54 15.54 15.54 38,033 -0.67(-4.13%)
May 20, 2021 15.53 16.50 15.50 16.21 58,775 +0.46(+2.92%)
May 19, 2021 16.01 16.44 15.50 15.75 63,840 -0.50(-3.08%)
May 18, 2021 15.86 16.99 15.71 16.25 17,171 +0.03(+0.18%)
May 17, 2021 15.50 17.00 15.50 16.22 163,362 -0.19(-1.16%)
May 14, 2021 15.46 16.70 15.13 16.41 64,490 +0.91(+5.87%)
May 13, 2021 15.52 16.37 15.50 15.50 23,625 +0.10(+0.65%)
May 12, 2021 14.45 15.85 14.27 15.40 121,012 +0.97(+6.72%)
May 11, 2021 15.30 15.37 14.43 14.43 16,959 -0.84(-5.50%)
May 10, 2021 15.77 16.65 15.27 15.27 10,138 -0.26(-1.67%)
May 07, 2021 16.44 16.80 15.52 15.53 41,103 -0.57(-3.54%)
May 06, 2021 16.80 16.80 15.94 16.10 8,955 -0.72(-4.28%)
May 05, 2021 16.19 16.97 15.57 16.82 38,934 +0.66(+4.08%)
May 04, 2021 15.80 16.30 15.80 16.16 23,699 -0.15(-0.92%)
May 03, 2021 16.53 16.62 16.04 16.31 8,468 +0.04(+0.25%)
Apr 30, 2021 15.51 16.76 15.51 16.27 37,000 +0.73(+4.70%)
Apr 29, 2021 15.76 16.71 15.54 15.54 53,428 -0.51(-3.18%)
Apr 28, 2021 16.35 16.35 15.52 16.05 32,626 -0.02(-0.12%)
Apr 27, 2021 15.81 16.81 15.54 16.07 90,100 -0.46(-2.78%)
Apr 26, 2021 16.74 17.00 15.51 16.53 78,638 +0.41(+2.54%)
Apr 23, 2021 16.80 17.03 16.01 16.12 208,700 -0.99(-5.79%)
Apr 22, 2021 17.36 17.36 16.91 17.11 6,662 +0.02(+0.12%)
Apr 21, 2021 16.96 17.87 16.82 17.09 79,090 +0.01(+0.06%)
Apr 20, 2021 17.03 17.61 16.80 17.08 152,142 -0.16(-0.93%)
Apr 19, 2021 16.80 17.88 16.80 17.24 388,675 -0.03(-0.17%)
Apr 16, 2021 16.54 17.40 16.53 17.27 46,300 -0.03(-0.17%)
Apr 15, 2021 17.45 17.58 16.50 17.30 130,085 -0.15(-0.86%)
Apr 14, 2021 16.89 18.73 16.34 17.45 247,998 +0.50(+2.95%)
Apr 13, 2021 17.09 17.75 16.32 16.95 150,668 -0.10(-0.59%)
Apr 12, 2021 16.52 17.14 16.23 17.05 56,758 +0.05(+0.29%)
Apr 09, 2021 16.52 17.15 16.22 17.00 12,700 +0.60(+3.66%)
Apr 08, 2021 17.30 17.40 16.18 16.40 72,103 -0.67(-3.93%)
Apr 07, 2021 17.49 17.99 16.67 17.07 74,412 -0.44(-2.51%)
Apr 06, 2021 17.75 19.69 16.77 17.51 362,012 -0.39(-2.18%)
Apr 05, 2021 17.69 18.50 17.13 17.90 141,589 +0.05(+0.28%)
Apr 01, 2021 18.38 18.95 17.77 17.85 153,600 -0.65(-3.51%)
Mar 31, 2021 16.40 18.50 16.40 18.50 144,203 +2.18(+13.36%)
Mar 30, 2021 16.49 16.95 15.81 16.32 73,173 -0.34(-2.04%)
Mar 29, 2021 15.75 16.99 15.60 16.66 229,144 +0.76(+4.78%)
Mar 26, 2021 15.85 16.70 15.33 15.90 78,300 -0.06(-0.38%)
Mar 25, 2021 15.64 16.59 15.29 15.96 419,387 +0.03(+0.19%)
Mar 24, 2021 16.74 16.89 15.43 15.93 439,091 -0.84(-5.01%)
Mar 23, 2021 17.86 17.91 16.26 16.77 566,835 -1.84(-9.89%)
Mar 22, 2021 18.25 19.88 18.14 18.61 680,216 +0.12(+0.65%)
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.