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 )

1.823 -0.127 (-6.53%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 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 (%)
Oct 31, 2022 0.8515 0.8800 0.8515 0.8698 11,076 -0.00(-0.34%)
Oct 28, 2022 0.8423 0.8844 0.8423 0.8728 19,942 +0.00(+0.30%)
Oct 27, 2022 0.8418 0.9198 0.8418 0.8702 30,239 -0.01(-0.98%)
Oct 26, 2022 0.8500 0.9135 0.8500 0.8788 28,486 +0.03(+3.02%)
Oct 25, 2022 0.8400 0.8994 0.8251 0.8530 49,461 +0.00(+0.25%)
Oct 24, 2022 0.8900 0.9400 0.7994 0.8509 199,758 -0.06(-6.99%)
Oct 21, 2022 0.9500 0.9550 0.8616 0.9148 120,253 -0.02(-1.61%)
Oct 20, 2022 0.9400 0.9499 0.9012 0.9298 41,158 +0.02(+2.16%)
Oct 19, 2022 0.9308 0.9935 0.9015 0.9101 52,299 -0.07(-6.92%)
Oct 18, 2022 0.9108 1.000 0.9102 0.9778 66,491 +0.06(+6.44%)
Oct 17, 2022 0.9100 0.9995 0.9000 0.9186 111,576 -0.03(-2.88%)
Oct 14, 2022 0.9500 0.9996 0.9307 0.9458 31,991 -0.02(-2.00%)
Oct 13, 2022 0.9477 0.9879 0.8501 0.9651 160,141 +0.01(+1.28%)
Oct 12, 2022 0.9600 1.020 0.9034 0.9529 166,576 -0.07(-6.58%)
Oct 11, 2022 1.060 1.060 0.9900 1.020 67,160 -0.04(-3.77%)
Oct 10, 2022 1.050 1.105 0.9800 1.060 199,941 -0.02(-1.85%)
Oct 07, 2022 1.090 1.110 1.060 1.080 74,696 -0.03(-2.70%)
Oct 06, 2022 1.050 1.170 1.040 1.110 237,238 +0.03(+2.78%)
Oct 05, 2022 1.100 1.130 1.060 1.080 337,006 -0.03(-2.70%)
Oct 04, 2022 1.380 1.420 1.020 1.110 3,086,018 -0.20(-15.27%)
Oct 03, 2022 1.320 1.330 1.240 1.310 71,463 +0.02(+1.55%)
Sep 30, 2022 1.250 1.380 1.238 1.290 156,903 +0.07(+5.74%)
Sep 29, 2022 1.210 1.290 1.160 1.220 75,972 +0.01(+0.83%)
Sep 28, 2022 1.220 1.250 1.170 1.210 47,869 +0.00(+0.00%)
Sep 27, 2022 1.220 1.260 1.170 1.210 58,410 +0.00(+0.00%)
Sep 26, 2022 1.180 1.220 1.175 1.210 50,779 +0.03(+2.54%)
Sep 23, 2022 1.320 1.320 1.170 1.180 85,094 -0.08(-6.35%)
Sep 22, 2022 1.330 1.360 1.250 1.260 94,272 -0.08(-5.97%)
Sep 21, 2022 1.400 1.400 1.340 1.340 94,546 -0.05(-3.60%)
Sep 20, 2022 1.400 1.400 1.370 1.390 50,519 -0.01(-0.71%)
Sep 19, 2022 1.400 1.420 1.330 1.400 64,322 -0.04(-2.78%)
Sep 16, 2022 1.450 1.460 1.395 1.440 76,787 -0.02(-1.37%)
Sep 15, 2022 1.390 1.470 1.378 1.460 103,834 +0.08(+5.80%)
Sep 14, 2022 1.400 1.400 1.310 1.380 27,664 -0.02(-1.43%)
Sep 13, 2022 1.410 1.440 1.360 1.400 71,335 -0.01(-0.71%)
Sep 12, 2022 1.400 1.440 1.370 1.410 75,187 +0.01(+0.71%)
Sep 09, 2022 1.340 1.430 1.310 1.400 58,856 +0.09(+6.87%)
Sep 08, 2022 1.290 1.380 1.290 1.310 22,505 +0.03(+2.34%)
Sep 07, 2022 1.320 1.320 1.263 1.280 15,354 -0.01(-0.78%)
Sep 06, 2022 1.310 1.360 1.250 1.290 118,306 -0.05(-3.73%)
Sep 02, 2022 1.450 1.450 1.260 1.340 348,083 -0.09(-6.29%)
Sep 01, 2022 1.470 1.470 1.360 1.430 82,206 +0.03(+2.14%)
Aug 31, 2022 1.410 1.418 1.351 1.400 87,224 -0.01(-0.71%)
Aug 30, 2022 1.440 1.460 1.390 1.410 84,906 -0.03(-1.74%)
Aug 29, 2022 1.460 1.460 1.300 1.435 97,260 -0.04(-3.04%)
Aug 26, 2022 1.530 1.530 1.455 1.480 179,372 +0.00(+0.00%)
Aug 25, 2022 1.530 1.530 1.470 1.480 174,812 -0.01(-0.67%)
Aug 24, 2022 1.400 1.690 1.371 1.490 330,764 +0.09(+6.43%)
Aug 23, 2022 1.350 1.440 1.350 1.400 66,097 +0.01(+0.72%)
Aug 22, 2022 1.370 1.460 1.344 1.390 141,155 +0.02(+1.46%)
Aug 19, 2022 1.330 1.400 1.330 1.370 103,109 -0.02(-1.44%)
Aug 18, 2022 1.400 1.420 1.370 1.390 66,034 -0.02(-1.42%)
Aug 17, 2022 1.420 1.440 1.400 1.410 27,850 -0.02(-1.40%)
Aug 16, 2022 1.540 1.540 1.360 1.430 138,782 -0.02(-1.38%)
Aug 15, 2022 1.450 1.450 1.390 1.450 155,360 +0.05(+3.57%)
Aug 12, 2022 1.530 1.575 1.270 1.400 510,278 -0.19(-11.95%)
Aug 11, 2022 1.720 1.730 1.530 1.590 146,585 -0.06(-3.64%)
Aug 10, 2022 1.460 1.670 1.410 1.650 629,050 +0.23(+16.20%)
Aug 09, 2022 1.590 1.590 1.210 1.420 825,968 -0.21(-12.88%)
Aug 08, 2022 1.340 2.080 1.310 1.630 6,921,971 +0.31(+23.48%)
Aug 05, 2022 1.100 1.360 1.080 1.320 709,649 +0.20(+17.86%)
Aug 04, 2022 1.050 1.140 1.040 1.120 186,968 +0.09(+8.74%)
Aug 03, 2022 0.9200 1.050 0.8910 1.030 190,029 +0.05(+5.10%)
Aug 02, 2022 0.8600 0.9900 0.8100 0.9800 155,638 +0.14(+16.10%)
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.