Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.050 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%)
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.