Conduit Pharmaceuticals Inc. - Common Stock (NQ: CDT )

0.0910 -0.0102 (-10.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.1000 0.1021 0.0868 0.0910 6,384,759 -0.01(-10.08%)
Oct 30, 2024 0.1038 0.1060 0.1010 0.1012 4,632,566 -0.00(-3.44%)
Oct 29, 2024 0.1050 0.1139 0.1016 0.1048 7,018,103 -0.00(-3.32%)
Oct 28, 2024 0.1110 0.1156 0.1055 0.1084 4,216,897 -0.00(-3.30%)
Oct 25, 2024 0.1132 0.1220 0.1090 0.1121 8,864,677 -0.01(-8.34%)
Oct 24, 2024 0.1100 0.1300 0.1050 0.1223 22,178,352 -0.01(-7.49%)
Oct 23, 2024 0.1400 0.1400 0.1202 0.1322 76,422,160 +0.02(+16.78%)
Oct 22, 2024 0.1062 0.1150 0.1026 0.1132 10,249,947 +0.01(+6.59%)
Oct 21, 2024 0.1107 0.1123 0.1040 0.1062 11,816,952 -0.01(-5.52%)
Oct 18, 2024 0.1361 0.1361 0.1090 0.1124 63,750,200 +0.01(+10.74%)
Oct 17, 2024 0.1058 0.1087 0.1005 0.1015 6,131,881 -0.01(-11.28%)
Oct 16, 2024 0.1010 0.1144 0.0963 0.1144 9,530,473 +0.01(+11.39%)
Oct 15, 2024 0.1078 0.1078 0.1011 0.1027 8,185,597 -0.01(-5.52%)
Oct 14, 2024 0.1100 0.1133 0.1027 0.1087 11,849,920 -0.01(-6.62%)
Oct 11, 2024 0.1231 0.1574 0.1085 0.1164 270,973,472 +0.01(+13.67%)
Oct 10, 2024 0.1090 0.1098 0.0980 0.1024 5,697,823 -0.01(-6.99%)
Oct 09, 2024 0.1050 0.1130 0.1050 0.1101 5,083,376 +0.00(+3.38%)
Oct 08, 2024 0.1000 0.1123 0.0998 0.1065 9,070,707 +0.01(+6.50%)
Oct 07, 2024 0.1010 0.1072 0.0965 0.1000 5,673,840 +0.00(+1.01%)
Oct 04, 2024 0.1000 0.1063 0.0969 0.0990 10,850,982 +0.00(+0.51%)
Oct 03, 2024 0.1086 0.1125 0.0980 0.0985 43,447,496 +0.00(+3.68%)
Oct 02, 2024 0.1050 0.1088 0.0950 0.0950 4,539,056 -0.01(-10.38%)
Oct 01, 2024 0.1219 0.1219 0.1060 0.1060 4,302,182 -0.01(-10.55%)
Sep 30, 2024 0.1250 0.1265 0.1150 0.1185 3,997,445 -0.01(-5.50%)
Sep 27, 2024 0.1262 0.1283 0.1250 0.1254 1,157,100 -0.00(-2.64%)
Sep 26, 2024 0.1269 0.1309 0.1250 0.1288 2,158,686 +0.00(+1.50%)
Sep 25, 2024 0.1260 0.1320 0.1255 0.1269 1,783,341 +0.00(+0.71%)
Sep 24, 2024 0.1300 0.1319 0.1250 0.1260 2,234,389 -0.00(-0.24%)
Sep 23, 2024 0.1400 0.1392 0.1263 0.1263 1,658,582 -0.01(-9.14%)
Sep 20, 2024 0.1302 0.1427 0.1281 0.1390 2,690,416 +0.01(+3.96%)
Sep 19, 2024 0.1400 0.1375 0.1270 0.1337 1,340,095 -0.00(-1.11%)
Sep 18, 2024 0.1379 0.1400 0.1315 0.1352 1,473,185 -0.00(-3.43%)
Sep 17, 2024 0.1291 0.1400 0.1291 0.1400 1,418,355 +0.01(+7.86%)
Sep 16, 2024 0.1303 0.1340 0.1270 0.1298 1,450,994 -0.00(-3.28%)
Sep 13, 2024 0.1396 0.1430 0.1301 0.1342 2,803,346 -0.00(-2.82%)
Sep 12, 2024 0.1423 0.1423 0.1318 0.1381 1,426,975 -0.00(-3.09%)
Sep 11, 2024 0.1270 0.1440 0.1255 0.1425 3,542,118 +0.01(+9.62%)
Sep 10, 2024 0.1233 0.1370 0.1233 0.1300 3,444,309 +0.01(+4.00%)
Sep 09, 2024 0.1270 0.1290 0.1226 0.1250 1,737,373 +0.00(+1.21%)
Sep 06, 2024 0.1200 0.1256 0.1200 0.1235 1,557,041 -0.00(-0.80%)
Sep 05, 2024 0.1212 0.1282 0.1175 0.1245 1,928,196 +0.00(+0.97%)
Sep 04, 2024 0.1266 0.1320 0.1200 0.1233 3,100,429 -0.01(-4.34%)
Sep 03, 2024 0.1388 0.1389 0.1126 0.1289 24,066,630 +0.01(+4.71%)
Aug 30, 2024 0.1300 0.1351 0.1231 0.1231 17,330,578 -0.01(-5.38%)
Aug 29, 2024 0.1405 0.1405 0.1301 0.1301 3,805,393 -0.01(-10.15%)
Aug 28, 2024 0.1544 0.1562 0.1350 0.1448 2,872,783 -0.01(-5.54%)
Aug 27, 2024 0.1620 0.1628 0.1511 0.1533 1,775,591 -0.01(-5.37%)
Aug 26, 2024 0.1697 0.1700 0.1610 0.1620 2,011,786 -0.00(-1.64%)
Aug 23, 2024 0.1685 0.1699 0.1614 0.1647 2,474,188 -0.00(-0.18%)
Aug 22, 2024 0.1600 0.1780 0.1580 0.1650 5,489,260 +0.01(+4.76%)
Aug 21, 2024 0.1591 0.1620 0.1530 0.1575 2,882,979 -0.00(-2.30%)
Aug 20, 2024 0.1430 0.1693 0.1430 0.1612 5,675,045 +0.00(+1.90%)
Aug 19, 2024 0.1530 0.1690 0.1520 0.1582 5,548,915 -0.00(-0.69%)
Aug 16, 2024 0.1500 0.1720 0.1477 0.1593 7,624,262 +0.00(+0.63%)
Aug 15, 2024 0.1498 0.1639 0.1405 0.1583 11,903,577 +0.01(+6.46%)
Aug 14, 2024 0.1902 0.2040 0.1440 0.1487 82,309,656 +0.01(+8.15%)
Aug 13, 2024 0.1700 0.1752 0.1326 0.1375 20,193,020 -0.03(-19.12%)
Aug 12, 2024 0.1825 0.1940 0.1700 0.1700 14,300,095 -0.02(-10.53%)
Aug 09, 2024 0.2100 0.2150 0.1740 0.1900 57,176,632 +0.02(+11.76%)
Aug 08, 2024 0.3791 0.4150 0.1680 0.1700 338,885,952 +0.01(+3.03%)
Aug 07, 2024 0.1900 0.1904 0.1650 0.1650 1,430,534 -0.02(-9.89%)
Aug 06, 2024 0.1862 0.1873 0.1772 0.1831 1,104,371 +0.00(+1.67%)
Aug 05, 2024 0.1836 0.2000 0.1616 0.1801 2,578,506 -0.02(-10.31%)
Aug 02, 2024 0.2100 0.2150 0.1850 0.2008 1,783,661 -0.00(-2.05%)
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.