ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Connect Biopharma Holdings Limited - Ordinary Shares (NQ:CNTB)

2.810 -0.020 (-0.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.830 2.840 2.520 2.810 213,309 -0.02(-0.71%)
Nov 26, 2025 2.810 2.880 2.700 2.830 584,575 +0.05(+1.80%)
Nov 25, 2025 2.850 2.990 2.730 2.780 123,295 -0.13(-4.47%)
Nov 24, 2025 3.090 3.090 2.787 2.910 2,437,472 -0.13(-4.28%)
Nov 21, 2025 2.980 3.280 2.840 3.040 546,467 -0.11(-3.49%)
Nov 20, 2025 3.210 3.210 2.570 3.150 928,476 +0.00(+0.00%)
Nov 19, 2025 2.580 3.200 2.500 3.150 1,864,133 +0.58(+22.57%)
Nov 18, 2025 2.420 2.600 2.260 2.570 1,465,752 +0.08(+3.21%)
Nov 17, 2025 2.190 2.590 2.051 2.490 2,247,464 +0.37(+17.45%)
Nov 14, 2025 1.610 2.170 1.590 2.120 1,043,551 +0.44(+26.19%)
Nov 13, 2025 1.550 1.705 1.520 1.680 205,753 +0.07(+4.35%)
Nov 12, 2025 1.570 1.650 1.490 1.610 233,714 +0.09(+5.92%)
Nov 11, 2025 1.560 1.640 1.510 1.520 37,991 +0.00(+0.00%)
Nov 10, 2025 1.550 1.640 1.465 1.520 46,311 -0.03(-1.94%)
Nov 07, 2025 1.645 1.670 1.530 1.550 148,406 -0.11(-6.63%)
Nov 06, 2025 1.660 1.700 1.600 1.660 30,247 -0.03(-1.48%)
Nov 05, 2025 1.660 1.700 1.610 1.685 82,991 +0.01(+0.30%)
Nov 04, 2025 1.620 1.732 1.620 1.680 71,043 +0.03(+1.82%)
Nov 03, 2025 1.740 1.740 1.570 1.650 122,313 -0.06(-3.51%)
Oct 31, 2025 1.700 1.710 1.560 1.710 94,816 +0.16(+10.32%)
Oct 30, 2025 1.570 1.644 1.526 1.550 25,773 -0.03(-2.11%)
Oct 29, 2025 1.590 1.620 1.460 1.583 54,938 +0.04(+2.82%)
Oct 28, 2025 1.630 1.630 1.500 1.540 57,570 -0.06(-3.75%)
Oct 27, 2025 1.660 1.690 1.580 1.600 61,120 -0.10(-5.88%)
Oct 24, 2025 1.620 1.720 1.610 1.700 31,878 +0.08(+4.94%)
Oct 23, 2025 1.626 1.650 1.560 1.620 19,110 +0.07(+4.18%)
Oct 22, 2025 1.720 1.740 1.552 1.555 45,807 -0.14(-7.99%)
Oct 21, 2025 1.700 1.780 1.630 1.690 38,988 -0.07(-3.98%)
Oct 20, 2025 1.740 1.765 1.650 1.760 24,966 +0.03(+1.73%)
Oct 17, 2025 1.820 1.850 1.730 1.730 36,759 -0.10(-5.46%)
Oct 16, 2025 1.870 1.870 1.710 1.830 75,714 -0.04(-2.14%)
Oct 15, 2025 1.790 1.880 1.710 1.870 68,616 +0.05(+2.75%)
Oct 14, 2025 1.810 1.900 1.660 1.820 138,015 +0.00(+0.00%)
Oct 13, 2025 1.890 1.890 1.770 1.820 66,610 -0.04(-2.15%)
Oct 10, 2025 2.000 2.000 1.790 1.860 114,904 -0.12(-6.06%)
Oct 09, 2025 1.870 2.050 1.800 1.980 283,576 +0.16(+8.79%)
Oct 08, 2025 1.830 1.877 1.700 1.820 103,121 +0.04(+2.25%)
Oct 07, 2025 1.680 1.880 1.640 1.780 196,415 +0.18(+11.25%)
Oct 06, 2025 1.490 1.628 1.490 1.600 31,068 +0.11(+7.38%)
Oct 03, 2025 1.390 1.500 1.390 1.490 37,875 +0.10(+7.19%)
Oct 02, 2025 1.430 1.499 1.360 1.390 88,890 -0.11(-7.33%)
Oct 01, 2025 1.470 1.580 1.440 1.500 68,909 -0.01(-0.66%)
Sep 30, 2025 1.300 1.520 1.230 1.510 265,172 +0.19(+14.65%)
Sep 29, 2025 1.570 1.590 1.265 1.317 152,318 -0.26(-16.64%)
Sep 26, 2025 1.680 1.698 1.510 1.580 92,550 -0.11(-6.51%)
Sep 25, 2025 1.700 1.790 1.640 1.690 40,951 -0.03(-1.74%)
Sep 24, 2025 1.630 1.730 1.571 1.720 43,988 +0.10(+6.11%)
Sep 23, 2025 1.580 1.630 1.577 1.621 32,803 +0.04(+2.59%)
Sep 22, 2025 1.560 1.640 1.530 1.580 59,043 +0.01(+0.64%)
Sep 19, 2025 1.630 1.650 1.560 1.570 21,799 -0.04(-2.48%)
Sep 18, 2025 1.570 1.629 1.570 1.610 56,902 +0.00(+0.00%)
Sep 17, 2025 1.640 1.650 1.590 1.610 68,519 +0.00(+0.00%)
Sep 16, 2025 1.660 1.701 1.590 1.610 42,633 +0.01(+0.63%)
Sep 15, 2025 1.600 1.758 1.550 1.600 115,472 +0.04(+2.56%)
Sep 12, 2025 1.640 1.690 1.560 1.560 178,484 -0.07(-4.29%)
Sep 11, 2025 1.760 1.790 1.630 1.630 111,835 -0.13(-7.39%)
Sep 10, 2025 1.660 1.760 1.630 1.760 133,524 +0.00(+0.00%)
Sep 09, 2025 1.790 1.790 1.690 1.760 108,594 -0.04(-2.22%)
Sep 08, 2025 1.750 1.940 1.720 1.800 100,044 +0.05(+2.86%)
Sep 05, 2025 1.780 1.800 1.680 1.750 121,894 -0.03(-1.69%)
Sep 04, 2025 1.910 1.960 1.630 1.780 203,563 -0.21(-10.55%)
Sep 03, 2025 2.200 2.200 1.820 1.990 554,400 -0.12(-5.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.