Skip to main content

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.600 -0.080 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.450 1.490 1.330 1.430 75,337 +0.04(+2.88%)
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%)
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.