Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.000 +0.010 (+1.01%)

Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.040	1.040	0.9900	1.000	7,818	+0.01(+1.00%)
Nov 21, 2024	0.9500	1.050	0.9500	0.9901	14,113	-0.06(-5.70%)
Nov 20, 2024	0.9220	1.050	0.9110	1.050	12,744	+0.08(+7.69%)
Nov 19, 2024	1.020	1.020	0.9477	0.9750	27,415	-0.04(-3.47%)
Nov 18, 2024	1.110	1.110	0.9777	1.010	21,259	-0.10(-9.01%)
Nov 15, 2024	1.050	1.110	0.9800	1.110	34,063	+0.12(+12.12%)
Nov 14, 2024	1.010	1.010	0.9777	0.9900	17,599	-0.01(-1.49%)
Nov 13, 2024	1.030	1.090	1.000	1.005	22,848	-0.04(-3.37%)
Nov 12, 2024	1.080	1.080	1.010	1.040	15,920	-0.01(-0.95%)
Nov 11, 2024	1.160	1.163	0.9895	1.050	31,453	-0.07(-6.25%)
Nov 08, 2024	1.080	1.180	1.080	1.120	3,241	-0.01(-0.88%)
Nov 07, 2024	1.130	1.170	1.110	1.130	3,136	-0.06(-4.66%)
Nov 06, 2024	1.204	1.220	1.010	1.185	168,510	-0.05(-4.42%)
Nov 05, 2024	1.250	1.280	1.200	1.240	16,071	+0.04(+3.33%)
Nov 04, 2024	1.220	1.400	1.180	1.200	99,432	+0.02(+1.69%)
Nov 01, 2024	1.220	1.240	1.150	1.180	26,875	+0.02(+1.72%)
Oct 31, 2024	1.165	1.175	1.160	1.160	8,842	-0.01(-0.85%)
Oct 30, 2024	1.180	1.180	1.160	1.170	15,626	-0.03(-2.50%)
Oct 29, 2024	1.230	1.230	1.180	1.200	8,039	-0.06(-4.76%)
Oct 28, 2024	1.200	1.260	1.200	1.260	20,171	+0.07(+6.33%)
Oct 25, 2024	1.160	1.210	1.160	1.185	26,550	-0.03(-2.87%)
Oct 24, 2024	1.220	1.220	1.210	1.220	5,731	+0.00(+0.00%)
Oct 23, 2024	1.220	1.220	1.160	1.220	1,884	+0.00(+0.00%)
Oct 22, 2024	1.210	1.220	1.180	1.220	15,995	+0.01(+0.83%)
Oct 21, 2024	1.200	1.225	1.140	1.210	33,281	-0.04(-3.20%)
Oct 18, 2024	1.250	1.250	1.250	1.250	1,521	+0.01(+0.81%)
Oct 17, 2024	1.230	1.300	1.220	1.240	9,442	-0.01(-0.80%)
Oct 16, 2024	1.350	1.350	1.220	1.250	9,259	-0.01(-0.79%)
Oct 15, 2024	1.380	1.380	1.260	1.260	17,389	-0.14(-10.00%)
Oct 14, 2024	1.220	1.435	1.220	1.400	13,577	+0.16(+12.90%)
Oct 11, 2024	1.330	1.360	1.240	1.240	36,575	-0.02(-1.59%)
Oct 10, 2024	1.275	1.380	1.260	1.260	10,139	-0.09(-6.67%)
Oct 09, 2024	1.280	1.355	1.210	1.350	36,217	+0.07(+5.47%)
Oct 08, 2024	1.260	1.305	1.215	1.280	33,572	+0.02(+1.59%)
Oct 07, 2024	1.310	1.470	1.240	1.260	113,918	-0.15(-10.64%)
Oct 04, 2024	1.520	1.520	1.390	1.410	38,603	-0.06(-3.75%)
Oct 03, 2024	1.450	1.475	1.380	1.465	36,100	+0.01(+0.92%)
Oct 02, 2024	1.440	1.510	1.425	1.452	24,463	+0.04(+2.96%)
Oct 01, 2024	1.390	1.440	1.375	1.410	4,258	-0.03(-2.08%)
Sep 30, 2024	1.350	1.510	1.350	1.440	49,546	+0.09(+6.66%)
Sep 27, 2024	1.400	1.450	1.350	1.350	10,455	-0.06(-4.26%)
Sep 26, 2024	1.380	1.500	1.290	1.410	61,975	+0.13(+10.16%)
Sep 25, 2024	1.230	1.300	1.230	1.280	14,089	+0.05(+4.07%)
Sep 24, 2024	1.220	1.230	1.210	1.230	8,770	+0.01(+0.82%)
Sep 23, 2024	1.195	1.230	1.195	1.220	5,064	-0.01(-0.81%)
Sep 20, 2024	1.230	1.230	1.220	1.230	1,615	-0.01(-0.76%)
Sep 19, 2024	1.248	1.248	1.200	1.239	5,428	+0.06(+5.48%)
Sep 18, 2024	1.290	1.300	1.155	1.175	23,438	-0.10(-8.20%)
Sep 17, 2024	1.200	1.330	1.175	1.280	11,103	+0.10(+8.47%)
Sep 16, 2024	1.180	1.270	1.120	1.180	15,535	-0.05(-4.07%)
Sep 13, 2024	1.250	1.250	1.203	1.230	8,772	+0.03(+2.50%)
Sep 12, 2024	1.150	1.260	1.150	1.200	7,076	-0.06(-4.76%)
Sep 11, 2024	1.230	1.270	1.230	1.260	5,172	-0.01(-0.79%)
Sep 10, 2024	1.250	1.300	1.130	1.270	24,026	+0.01(+0.79%)
Sep 09, 2024	1.300	1.300	1.150	1.260	24,386	+0.01(+0.80%)
Sep 06, 2024	1.090	1.250	1.090	1.250	36,527	+0.06(+5.05%)
Sep 05, 2024	1.270	1.340	1.130	1.190	37,147	-0.10(-7.76%)
Sep 04, 2024	1.240	1.300	1.240	1.290	32,506	+0.01(+0.39%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

Historical Prices