Skip to main content

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

0.7280 +0.0760 (+11.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 0.6400 0.8200 0.5500 0.7280 182,349 +0.08(+11.66%)
Sep 21, 2023 0.6937 0.6937 0.5347 0.6520 105,966 -0.06(-8.43%)
Sep 20, 2023 0.7150 0.7350 0.6930 0.7120 41,490 -0.01(-0.74%)
Sep 19, 2023 0.7100 0.7899 0.7100 0.7173 7,228 +0.04(+5.49%)
Sep 18, 2023 0.8000 0.8001 0.6800 0.6800 38,949 -0.08(-10.54%)
Sep 15, 2023 0.7530 0.7924 0.7530 0.7601 4,193 -0.08(-9.51%)
Sep 14, 2023 0.8200 0.8400 0.7800 0.8400 20,574 +0.06(+7.69%)
Sep 13, 2023 0.7501 0.7801 0.7501 0.7800 2,535 +0.02(+2.93%)
Sep 12, 2023 0.7688 0.7688 0.7578 0.7578 10,408 -0.02(-2.82%)
Sep 11, 2023 0.7578 0.7798 0.7578 0.7798 792 -0.00(-0.03%)
Sep 08, 2023 0.7800 0.7904 0.7800 0.7800 4,478 -0.00(-0.01%)
Sep 07, 2023 0.7501 0.8400 0.7501 0.7801 26,638 -0.02(-2.86%)
Sep 06, 2023 0.8277 0.8280 0.7780 0.8031 1,509 +0.03(+3.27%)
Sep 05, 2023 0.8342 0.8351 0.7777 0.7777 19,506 -0.02(-2.79%)
Sep 01, 2023 0.8077 0.8176 0.7977 0.8000 5,271 -0.03(-3.12%)
Aug 31, 2023 0.8000 0.8290 0.7977 0.8258 5,485 +0.02(+1.95%)
Aug 30, 2023 0.8250 0.8400 0.8090 0.8100 7,217 -0.01(-1.22%)
Aug 29, 2023 0.8399 0.8399 0.8101 0.8200 14,628 +0.02(+2.41%)
Aug 28, 2023 0.8000 0.8500 0.8000 0.8007 6,327 -0.02(-2.35%)
Aug 25, 2023 0.8200 0.8499 0.8200 0.8200 7,936 +0.00(+0.00%)
Aug 24, 2023 0.8200 0.8400 0.8005 0.8200 11,539 +0.00(+0.00%)
Aug 23, 2023 0.8950 0.9799 0.8000 0.8200 15,632 -0.07(-7.66%)
Aug 22, 2023 0.9800 0.9800 0.8200 0.8880 33,449 +0.01(+0.91%)
Aug 21, 2023 0.8500 0.9800 0.7500 0.8800 27,570 -0.01(-1.54%)
Aug 18, 2023 0.9000 0.9000 0.8777 0.8938 22,024 -0.01(-0.69%)
Aug 17, 2023 0.8900 0.9100 0.8900 0.9000 6,710 +0.01(+1.12%)
Aug 16, 2023 0.8800 0.9501 0.8800 0.8900 43,474 -0.01(-1.20%)
Aug 15, 2023 0.9309 0.9686 0.9007 0.9008 32,578 -0.02(-2.09%)
Aug 14, 2023 0.9300 0.9400 0.9200 0.9200 2,067 +0.00(+0.00%)
Aug 11, 2023 0.8900 0.9500 0.8900 0.9200 4,112 -0.01(-1.08%)
Aug 10, 2023 0.9100 0.9694 0.9041 0.9300 25,870 -0.00(-0.32%)
Aug 09, 2023 0.9427 0.9789 0.9065 0.9330 8,631 -0.05(-4.69%)
Aug 08, 2023 0.9000 1.030 0.9000 0.9789 12,537 +0.05(+5.26%)
Aug 07, 2023 0.9700 1.000 0.9006 0.9300 26,324 -0.06(-5.60%)
Aug 04, 2023 0.9699 1.010 0.9485 0.9852 13,965 +0.03(+2.62%)
Aug 03, 2023 0.9000 1.010 0.9000 0.9600 106,272 +0.01(+1.31%)
Aug 02, 2023 0.9700 0.9791 0.8900 0.9476 37,406 +0.01(+1.06%)
Aug 01, 2023 0.9850 0.9900 0.9350 0.9377 34,325 -0.03(-3.33%)
Jul 31, 2023 0.9500 1.044 0.9477 0.9700 45,945 -0.03(-2.78%)
Jul 28, 2023 1.010 1.050 0.9901 0.9977 27,941 -0.00(-0.23%)
Jul 27, 2023 1.020 1.050 0.9901 1.000 16,770 -0.03(-2.91%)
Jul 26, 2023 1.020 1.093 0.9777 1.030 43,664 +0.00(+0.00%)
Jul 25, 2023 1.070 1.080 1.030 1.030 28,300 -0.04(-3.74%)
Jul 24, 2023 1.030 1.150 1.030 1.070 29,118 -0.01(-0.93%)
Jul 21, 2023 1.080 1.110 1.030 1.080 53,596 +0.00(+0.00%)
Jul 20, 2023 1.080 1.120 1.050 1.080 19,780 -0.05(-4.42%)
Jul 19, 2023 1.180 1.180 1.070 1.130 14,202 +0.04(+3.67%)
Jul 18, 2023 1.089 1.151 1.070 1.090 12,530 +0.01(+0.93%)
Jul 17, 2023 1.090 1.100 1.080 1.080 13,195 +0.00(+0.00%)
Jul 14, 2023 1.113 1.120 1.075 1.080 44,668 -0.05(-4.42%)
Jul 13, 2023 1.180 1.200 1.120 1.130 16,580 -0.03(-2.59%)
Jul 12, 2023 1.140 1.210 1.100 1.160 59,615 +0.08(+7.41%)
Jul 11, 2023 1.180 1.180 1.080 1.080 21,519 -0.05(-4.85%)
Jul 10, 2023 1.120 1.160 1.120 1.135 29,938 -0.00(-0.44%)
Jul 07, 2023 1.170 1.180 1.100 1.140 24,305 -0.04(-3.39%)
Jul 06, 2023 1.110 1.200 1.100 1.180 37,531 +0.03(+2.61%)
Jul 05, 2023 1.130 1.160 1.120 1.150 30,250 +0.02(+1.77%)
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.