Skip to main content

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.270 1.339 1.250 1.250 24,623 -0.02(-1.57%)
Jul 16, 2024 1.250 1.360 1.250 1.270 72,788 +0.01(+0.79%)
Jul 15, 2024 1.320 1.320 1.260 1.260 20,616 +0.01(+0.80%)
Jul 12, 2024 1.290 1.310 1.240 1.250 9,527 -0.02(-1.57%)
Jul 11, 2024 1.220 1.275 1.200 1.270 31,262 +0.02(+1.60%)
Jul 10, 2024 1.280 1.300 1.215 1.250 32,194 -0.01(-0.79%)
Jul 09, 2024 1.290 1.300 1.260 1.260 6,217 +0.00(+0.00%)
Jul 08, 2024 1.330 1.330 1.250 1.260 13,773 -0.07(-5.26%)
Jul 05, 2024 1.350 1.410 1.280 1.330 43,786 -0.01(-0.75%)
Jul 03, 2024 1.360 1.390 1.300 1.340 27,638 -0.04(-2.90%)
Jul 02, 2024 1.550 1.550 1.350 1.380 18,859 -0.06(-4.17%)
Jul 01, 2024 1.630 1.630 1.408 1.440 27,978 -0.08(-5.26%)
Jun 28, 2024 1.280 1.730 1.250 1.520 842,159 +0.24(+18.75%)
Jun 27, 2024 1.360 1.360 1.280 1.280 208,466 -0.05(-3.76%)
Jun 26, 2024 1.360 1.360 1.300 1.330 30,700 +0.00(+0.00%)
Jun 25, 2024 1.435 1.528 1.330 1.330 38,824 -0.02(-1.48%)
Jun 24, 2024 1.460 1.460 1.350 1.350 36,050 -0.04(-2.88%)
Jun 21, 2024 1.390 1.560 1.350 1.390 58,752 -0.06(-3.95%)
Jun 20, 2024 1.480 1.600 1.440 1.447 56,552 -0.04(-2.87%)
Jun 18, 2024 1.610 1.690 1.420 1.490 105,665 -0.16(-9.70%)
Jun 17, 2024 1.600 1.730 1.600 1.650 31,532 +0.05(+3.12%)
Jun 14, 2024 1.790 1.790 1.530 1.600 26,214 -0.08(-4.76%)
Jun 13, 2024 1.760 1.760 1.600 1.680 39,984 -0.09(-5.08%)
Jun 12, 2024 1.950 1.950 1.700 1.770 31,893 -0.06(-3.28%)
Jun 11, 2024 2.020 2.020 1.800 1.830 185,092 -0.21(-10.29%)
Jun 10, 2024 1.920 2.070 1.790 2.040 67,893 +0.08(+4.08%)
Jun 07, 2024 1.620 1.960 1.560 1.960 119,765 +0.32(+19.51%)
Jun 06, 2024 1.760 1.760 1.610 1.640 21,521 -0.04(-2.38%)
Jun 05, 2024 1.598 1.680 1.598 1.680 5,318 +0.04(+2.44%)
Jun 04, 2024 1.550 1.761 1.450 1.640 31,140 -0.06(-3.30%)
Jun 03, 2024 1.780 1.780 1.640 1.696 10,535 -0.09(-5.25%)
May 31, 2024 1.550 1.800 1.530 1.790 63,705 +0.23(+14.38%)
May 30, 2024 1.570 1.610 1.520 1.565 24,706 -0.03(-2.18%)
May 29, 2024 1.610 1.690 1.560 1.600 9,960 -0.11(-6.44%)
May 28, 2024 1.690 1.740 1.490 1.710 86,638 -0.05(-2.84%)
May 24, 2024 1.620 1.800 1.615 1.760 65,207 -0.04(-2.22%)
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%)
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.