Skip to main content

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.430 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

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%)
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.