Skip to main content

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.