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 )

1.390 +0.020 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2024 1.160 1.195 1.100 1.180 17,164 +0.00(+0.00%)
Feb 29, 2024 1.200 1.210 1.120 1.180 12,958 +0.00(+0.00%)
Feb 28, 2024 1.240 1.250 1.180 1.180 26,018 -0.08(-6.35%)
Feb 27, 2024 1.210 1.300 1.180 1.260 18,477 +0.03(+2.44%)
Feb 26, 2024 1.240 1.268 1.200 1.230 20,738 -0.01(-0.40%)
Feb 23, 2024 1.160 1.290 0.9800 1.235 3,139,408 +0.16(+14.35%)
Feb 22, 2024 1.140 1.180 1.080 1.080 16,241 -0.04(-3.57%)
Feb 21, 2024 1.180 1.180 1.110 1.120 30,106 -0.03(-2.61%)
Feb 20, 2024 1.280 1.310 1.150 1.150 35,216 -0.15(-11.54%)
Feb 16, 2024 1.220 1.300 1.210 1.300 24,605 +0.09(+7.44%)
Feb 15, 2024 1.191 1.340 1.190 1.210 20,292 +0.01(+0.83%)
Feb 14, 2024 1.250 1.285 1.200 1.200 27,199 -0.03(-2.04%)
Feb 13, 2024 1.260 1.330 1.211 1.225 87,792 -0.05(-3.92%)
Feb 12, 2024 1.400 1.410 1.260 1.275 55,433 -0.12(-8.93%)
Feb 09, 2024 1.100 1.490 1.100 1.400 336,531 +0.29(+26.13%)
Feb 08, 2024 1.200 1.200 1.040 1.110 21,840 -0.05(-4.31%)
Feb 07, 2024 1.060 1.300 1.030 1.160 103,660 +0.08(+7.41%)
Feb 06, 2024 1.150 1.190 1.050 1.080 66,008 -0.06(-5.26%)
Feb 05, 2024 1.020 1.200 0.9900 1.140 68,737 +0.09(+8.57%)
Feb 02, 2024 1.000 1.060 1.000 1.050 19,183 +0.04(+3.96%)
Feb 01, 2024 1.120 1.160 0.9000 1.010 138,718 -0.16(-13.68%)
Jan 31, 2024 1.110 1.260 1.110 1.170 18,160 +0.05(+4.46%)
Jan 30, 2024 1.290 1.290 1.100 1.120 75,617 -0.11(-8.94%)
Jan 29, 2024 1.190 1.263 1.170 1.230 21,166 -0.04(-3.15%)
Jan 26, 2024 1.300 1.300 1.235 1.270 14,840 -0.03(-2.31%)
Jan 25, 2024 1.260 1.310 1.146 1.300 107,300 +0.04(+3.17%)
Jan 24, 2024 1.270 1.330 1.141 1.260 127,393 +0.02(+1.61%)
Jan 23, 2024 1.161 1.240 1.150 1.240 106,630 +0.08(+6.90%)
Jan 22, 2024 1.070 1.250 1.050 1.160 62,917 +0.11(+10.48%)
Jan 19, 2024 1.130 1.130 1.040 1.050 10,306 -0.02(-1.87%)
Jan 18, 2024 1.060 1.131 1.040 1.070 19,034 -0.01(-0.93%)
Jan 17, 2024 1.030 1.173 0.9991 1.080 77,791 +0.05(+4.86%)
Jan 16, 2024 1.110 1.090 0.9800 1.030 58,322 -0.07(-6.78%)
Jan 12, 2024 1.140 1.170 1.105 1.105 14,380 -0.04(-3.31%)
Jan 11, 2024 1.200 1.220 1.130 1.143 29,574 -0.06(-4.91%)
Jan 10, 2024 1.220 1.260 1.040 1.202 239,940 +0.00(+0.13%)
Jan 09, 2024 1.230 1.230 1.160 1.200 51,111 +0.00(+0.00%)
Jan 08, 2024 1.140 1.250 1.050 1.200 102,020 +0.02(+1.69%)
Jan 05, 2024 1.170 1.220 1.170 1.180 38,974 -0.04(-3.28%)
Jan 04, 2024 1.250 1.250 1.160 1.220 103,726 -0.01(-0.81%)
Jan 03, 2024 1.230 1.270 1.145 1.230 103,966 +0.00(+0.00%)
Jan 02, 2024 1.190 1.240 1.150 1.230 98,289 +0.05(+4.24%)
Dec 29, 2023 1.120 1.370 1.030 1.180 506,790 +0.08(+7.27%)
Dec 28, 2023 1.030 1.180 0.9401 1.100 356,452 +0.10(+10.00%)
Dec 27, 2023 0.8900 1.021 0.8900 1.000 157,027 +0.06(+6.38%)
Dec 26, 2023 0.8800 0.9629 0.8675 0.9400 212,760 +0.10(+11.90%)
Dec 22, 2023 0.8200 0.8800 0.8200 0.8400 68,491 +0.01(+1.13%)
Dec 21, 2023 0.8500 0.8600 0.7700 0.8306 188,883 -0.02(-2.28%)
Dec 20, 2023 0.8900 0.8920 0.8300 0.8500 203,544 -0.01(-1.16%)
Dec 19, 2023 0.8400 0.9100 0.8403 0.8600 102,468 -0.01(-1.22%)
Dec 18, 2023 0.9300 0.9328 0.8326 0.8706 2,261,103 -0.07(-7.76%)
Dec 15, 2023 0.8000 1.050 0.8000 0.9438 930,105 +0.18(+23.36%)
Dec 14, 2023 0.6897 0.7999 0.6777 0.7651 697,194 +0.07(+9.33%)
Dec 13, 2023 0.7790 0.8250 0.6835 0.6998 892,890 -0.12(-14.45%)
Dec 12, 2023 0.8227 0.8700 0.7417 0.8180 5,073,268 -0.08(-9.11%)
Dec 11, 2023 0.9200 0.9467 0.8990 0.9000 1,725,013 -0.02(-2.17%)
Dec 08, 2023 0.9107 0.9300 0.9001 0.9200 81,462 -0.01(-1.08%)
Dec 07, 2023 1.010 1.010 0.9151 0.9300 205,496 -0.07(-6.81%)
Dec 06, 2023 1.020 1.020 0.9601 0.9980 362,312 +0.03(+2.89%)
Dec 05, 2023 0.9800 1.010 0.9500 0.9700 244,150 -0.02(-1.76%)
Dec 04, 2023 1.080 1.080 0.9655 0.9874 64,644 -0.06(-5.96%)
Dec 01, 2023 1.160 1.160 1.030 1.050 145,730 -0.10(-8.70%)
Nov 30, 2023 1.010 1.160 0.9505 1.150 454,412 +0.14(+13.86%)
Nov 29, 2023 0.9800 1.028 0.9502 1.010 136,237 -0.01(-0.98%)
Nov 28, 2023 1.070 1.095 1.000 1.020 331,840 -0.10(-8.93%)
Nov 27, 2023 1.190 1.270 1.100 1.120 400,610 -0.17(-13.18%)
Nov 24, 2023 1.200 1.350 1.200 1.290 193,054 +0.05(+4.03%)
Nov 22, 2023 1.300 1.440 1.210 1.240 1,154,220 -0.02(-1.59%)
Nov 21, 2023 2.190 2.240 1.260 1.260 4,170,140 -0.80(-38.83%)
Nov 20, 2023 2.490 2.590 2.060 2.060 139,287 +0.01(+0.49%)
Nov 17, 2023 1.970 2.840 1.800 2.050 515,229 +0.06(+3.02%)
Nov 16, 2023 1.780 2.000 1.670 1.990 40,835 +0.21(+11.80%)
Nov 15, 2023 1.770 1.785 1.660 1.780 9,882 -0.01(-0.56%)
Nov 14, 2023 1.770 1.795 1.577 1.790 17,909 +0.04(+2.29%)
Nov 13, 2023 1.660 1.760 1.660 1.750 27,341 +0.09(+5.42%)
Nov 10, 2023 1.600 1.820 1.580 1.660 13,405 +0.06(+3.75%)
Nov 09, 2023 1.930 1.930 1.600 1.600 36,707 -0.20(-11.36%)
Nov 08, 2023 1.870 2.050 1.700 1.805 61,926 -0.07(-3.48%)
Nov 07, 2023 1.630 2.170 1.630 1.870 137,703 +0.26(+16.15%)
Nov 06, 2023 1.560 1.700 1.330 1.610 44,135 +0.10(+6.62%)
Nov 03, 2023 1.400 1.556 1.400 1.510 23,050 +0.11(+7.78%)
Nov 02, 2023 1.610 1.660 1.333 1.401 69,245 -0.37(-20.85%)
Nov 01, 2023 1.450 1.870 1.320 1.770 197,629 +0.32(+21.93%)
Oct 31, 2023 1.310 1.500 1.200 1.452 105,586 +0.12(+9.15%)
Oct 30, 2023 1.020 1.380 1.020 1.330 9,016 +0.04(+3.09%)
Oct 27, 2023 1.250 1.420 1.200 1.290 142,660 +0.15(+12.71%)
Oct 26, 2023 1.208 1.215 1.090 1.145 4,577 -0.11(-8.43%)
Oct 25, 2023 1.260 1.300 1.170 1.250 25,180 -0.04(-3.10%)
Oct 24, 2023 1.060 1.330 1.040 1.290 184,227 +0.26(+25.23%)
Oct 23, 2023 1.037 1.074 1.030 1.030 12,438 -0.06(-5.50%)
Oct 20, 2023 1.110 1.200 1.017 1.090 9,536 -0.09(-7.63%)
Oct 19, 2023 1.110 1.300 1.020 1.180 63,120 +0.02(+1.72%)
Oct 18, 2023 0.9600 1.260 0.9600 1.160 97,190 +0.24(+26.06%)
Oct 17, 2023 0.9797 1.020 0.8939 0.9202 5,316 -0.10(-9.78%)
Oct 16, 2023 0.8800 1.020 0.8600 1.020 34,734 +0.15(+17.48%)
Oct 13, 2023 0.9300 0.9300 0.8400 0.8682 9,229 -0.01(-1.34%)
Oct 12, 2023 0.8300 1.000 0.8300 0.8800 26,621 +0.09(+11.39%)
Oct 11, 2023 1.170 1.170 0.7900 0.7900 29,175 -0.28(-26.17%)
Oct 10, 2023 1.160 1.230 1.060 1.070 108,398 +0.05(+4.90%)
Oct 09, 2023 1.010 1.200 0.9500 1.020 215,899 +0.04(+3.55%)
Oct 06, 2023 0.9900 1.050 0.9501 0.9850 109,549 +0.05(+4.79%)
Oct 05, 2023 0.9200 1.030 0.9200 0.9400 50,320 +0.04(+4.43%)
Oct 04, 2023 0.7600 1.050 0.7600 0.9001 26,131 -0.05(-5.26%)
Oct 03, 2023 0.9701 1.070 0.8500 0.9501 102,487 -0.05(-4.99%)
Oct 02, 2023 0.8190 1.010 0.8080 1.000 637,413 +0.18(+22.10%)
Sep 29, 2023 0.7900 0.8200 0.7400 0.8190 32,737 +0.07(+9.81%)
Sep 28, 2023 0.6970 0.8200 0.6305 0.7458 209,353 +0.02(+2.16%)
Sep 27, 2023 0.7300 0.7300 0.6400 0.7300 43,786 +0.00(+0.00%)
Sep 26, 2023 0.6906 0.8000 0.6248 0.7300 65,570 +0.00(+0.00%)
Sep 25, 2023 0.7200 0.7500 0.6701 0.7300 54,430 +0.00(+0.27%)
Sep 22, 2023 0.6400 0.8200 0.5500 0.7280 182,349 +0.08(+11.66%)
Sep 21, 2023 0.6937 0.6937 0.5347 0.6520 105,966 -0.06(-8.43%)
Sep 20, 2023 0.7150 0.7500 0.6930 0.7120 41,490 -0.01(-0.74%)
Sep 19, 2023 0.7100 0.7899 0.7100 0.7173 7,228 +0.04(+5.49%)
Sep 18, 2023 0.8000 0.8001 0.6800 0.6800 38,949 -0.08(-10.54%)
Sep 15, 2023 0.7530 0.7924 0.7530 0.7601 4,193 -0.08(-9.51%)
Sep 14, 2023 0.8200 0.8400 0.7800 0.8400 20,574 +0.06(+7.69%)
Sep 13, 2023 0.7501 0.7801 0.7501 0.7800 2,535 +0.02(+2.93%)
Sep 12, 2023 0.7688 0.7688 0.7578 0.7578 10,408 -0.02(-2.82%)
Sep 11, 2023 0.7578 0.7798 0.7578 0.7798 792 -0.00(-0.03%)
Sep 08, 2023 0.7800 0.7904 0.7800 0.7800 4,478 -0.00(-0.01%)
Sep 07, 2023 0.7501 0.8400 0.7501 0.7801 26,638 -0.02(-2.86%)
Sep 06, 2023 0.8277 0.8280 0.7780 0.8031 1,509 +0.03(+3.27%)
Sep 05, 2023 0.8342 0.8351 0.7777 0.7777 19,506 -0.02(-2.79%)
Sep 01, 2023 0.8077 0.8176 0.7977 0.8000 5,271 -0.03(-3.12%)
Aug 31, 2023 0.8000 0.8290 0.7977 0.8258 5,485 +0.02(+1.95%)
Aug 30, 2023 0.8250 0.8400 0.8090 0.8100 7,217 -0.01(-1.22%)
Aug 29, 2023 0.8399 0.8399 0.8101 0.8200 14,628 +0.02(+2.41%)
Aug 28, 2023 0.8000 0.8500 0.8000 0.8007 6,327 -0.02(-2.35%)
Aug 25, 2023 0.8200 0.8499 0.8200 0.8200 7,936 +0.00(+0.00%)
Aug 24, 2023 0.8200 0.8400 0.8005 0.8200 11,539 +0.00(+0.00%)
Aug 23, 2023 0.8950 0.9799 0.8000 0.8200 15,632 -0.07(-7.66%)
Aug 22, 2023 0.9800 0.9800 0.8200 0.8880 33,449 +0.01(+0.91%)
Aug 21, 2023 0.8500 0.9800 0.7500 0.8800 27,570 -0.01(-1.54%)
Aug 18, 2023 0.9000 0.9000 0.8777 0.8938 22,024 -0.01(-0.69%)
Aug 17, 2023 0.8900 0.9100 0.8900 0.9000 6,710 +0.01(+1.12%)
Aug 16, 2023 0.8800 0.9501 0.8800 0.8900 43,474 -0.01(-1.20%)
Aug 15, 2023 0.9309 0.9686 0.9007 0.9008 32,578 -0.02(-2.09%)
Aug 14, 2023 0.9300 0.9400 0.9200 0.9200 2,067 +0.00(+0.00%)
Aug 11, 2023 0.8900 0.9500 0.8900 0.9200 4,112 -0.01(-1.08%)
Aug 10, 2023 0.9100 0.9694 0.9041 0.9300 25,870 -0.00(-0.32%)
Aug 09, 2023 0.9427 0.9789 0.9065 0.9330 8,631 -0.05(-4.69%)
Aug 08, 2023 0.9000 1.030 0.9000 0.9789 12,537 +0.05(+5.26%)
Aug 07, 2023 0.9700 1.000 0.9006 0.9300 26,324 -0.06(-5.60%)
Aug 04, 2023 0.9699 1.010 0.9485 0.9852 13,965 +0.03(+2.62%)
Aug 03, 2023 0.9000 1.010 0.9000 0.9600 106,272 +0.01(+1.31%)
Aug 02, 2023 0.9700 0.9791 0.8900 0.9476 37,406 +0.01(+1.06%)
Aug 01, 2023 0.9850 0.9900 0.9350 0.9377 34,325 -0.03(-3.33%)
Jul 31, 2023 0.9500 1.044 0.9477 0.9700 45,945 -0.03(-2.78%)
Jul 28, 2023 1.010 1.050 0.9901 0.9977 27,941 -0.00(-0.23%)
Jul 27, 2023 1.020 1.050 0.9901 1.000 16,770 -0.03(-2.91%)
Jul 26, 2023 1.020 1.093 0.9777 1.030 43,664 +0.00(+0.00%)
Jul 25, 2023 1.070 1.080 1.030 1.030 28,300 -0.04(-3.74%)
Jul 24, 2023 1.030 1.150 1.030 1.070 29,118 -0.01(-0.93%)
Jul 21, 2023 1.080 1.110 1.030 1.080 53,596 +0.00(+0.00%)
Jul 20, 2023 1.080 1.120 1.050 1.080 19,780 -0.05(-4.42%)
Jul 19, 2023 1.180 1.180 1.070 1.130 14,202 +0.04(+3.67%)
Jul 18, 2023 1.089 1.151 1.070 1.090 12,530 +0.01(+0.93%)
Jul 17, 2023 1.090 1.100 1.080 1.080 13,195 +0.00(+0.00%)
Jul 14, 2023 1.113 1.120 1.075 1.080 44,668 -0.05(-4.42%)
Jul 13, 2023 1.180 1.200 1.120 1.130 16,580 -0.03(-2.59%)
Jul 12, 2023 1.140 1.210 1.100 1.160 59,615 +0.08(+7.41%)
Jul 11, 2023 1.180 1.180 1.080 1.080 21,519 -0.05(-4.85%)
Jul 10, 2023 1.120 1.160 1.120 1.135 29,938 -0.00(-0.44%)
Jul 07, 2023 1.170 1.180 1.100 1.140 24,305 -0.04(-3.39%)
Jul 06, 2023 1.110 1.200 1.100 1.180 37,531 +0.03(+2.61%)
Jul 05, 2023 1.130 1.160 1.120 1.150 30,250 +0.02(+1.77%)
Jul 03, 2023 1.120 1.160 1.110 1.130 17,439 +0.00(+0.00%)
Jun 30, 2023 1.100 1.150 1.100 1.130 28,415 +0.02(+1.80%)
Jun 29, 2023 1.080 1.180 1.080 1.110 56,592 -0.02(-1.77%)
Jun 28, 2023 1.060 1.160 1.060 1.130 170,096 +0.03(+2.73%)
Jun 27, 2023 1.160 1.160 1.080 1.100 81,679 -0.07(-5.98%)
Jun 26, 2023 1.130 1.220 1.120 1.170 115,643 -0.05(-4.10%)
Jun 23, 2023 1.170 1.300 1.155 1.220 91,649 -0.02(-1.61%)
Jun 22, 2023 1.220 1.280 1.160 1.240 252,530 +0.05(+4.20%)
Jun 21, 2023 1.080 1.200 1.070 1.190 104,999 +0.08(+7.20%)
Jun 20, 2023 1.160 1.160 1.090 1.110 60,707 -0.09(-7.49%)
Jun 16, 2023 1.040 1.210 0.9800 1.200 169,203 +0.19(+18.81%)
Jun 15, 2023 1.030 1.030 0.9513 1.010 84,067 -0.17(-14.41%)
May 08, 2023 1.174 1.200 1.150 1.180 4,929 +0.04(+3.51%)
May 05, 2023 1.220 1.220 1.120 1.140 6,213 +0.00(+0.00%)
May 04, 2023 1.150 1.260 1.120 1.140 244,212 +0.00(+0.03%)
May 03, 2023 0.9900 1.200 0.9864 1.140 46,106 +0.13(+12.84%)
May 02, 2023 1.020 1.070 1.010 1.010 5,149 -0.04(-3.81%)
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.