Skip to main content

Connect Biopharma Holdings Ltd ADR (NQ: CNTB )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.160 1.195 1.100 1.180 17,164 +0.00(+0.00%)
Feb 29, 2024 1.200 1.210 1.120 1.180 12,958 +0.00(+0.00%)
Feb 28, 2024 1.240 1.250 1.180 1.180 26,018 -0.08(-6.35%)
Feb 27, 2024 1.210 1.300 1.180 1.260 18,477 +0.03(+2.44%)
Feb 26, 2024 1.240 1.268 1.200 1.230 20,738 -0.01(-0.40%)
Feb 23, 2024 1.160 1.290 0.9800 1.235 3,139,408 +0.16(+14.35%)
Feb 22, 2024 1.140 1.180 1.080 1.080 16,241 -0.04(-3.57%)
Feb 21, 2024 1.180 1.180 1.110 1.120 30,106 -0.03(-2.61%)
Feb 20, 2024 1.280 1.310 1.150 1.150 35,216 -0.15(-11.54%)
Feb 16, 2024 1.220 1.300 1.210 1.300 24,605 +0.09(+7.44%)
Feb 15, 2024 1.191 1.340 1.190 1.210 20,292 +0.01(+0.83%)
Feb 14, 2024 1.250 1.285 1.200 1.200 27,199 -0.03(-2.04%)
Feb 13, 2024 1.260 1.330 1.211 1.225 87,792 -0.05(-3.92%)
Feb 12, 2024 1.400 1.410 1.260 1.275 55,433 -0.12(-8.93%)
Feb 09, 2024 1.100 1.490 1.100 1.400 336,531 +0.29(+26.13%)
Feb 08, 2024 1.200 1.200 1.040 1.110 21,840 -0.05(-4.31%)
Feb 07, 2024 1.060 1.300 1.030 1.160 103,660 +0.08(+7.41%)
Feb 06, 2024 1.150 1.190 1.050 1.080 66,008 -0.06(-5.26%)
Feb 05, 2024 1.020 1.200 0.9900 1.140 68,737 +0.09(+8.57%)
Feb 02, 2024 1.000 1.060 1.000 1.050 19,183 +0.04(+3.96%)
Feb 01, 2024 1.120 1.160 0.9000 1.010 138,718 -0.16(-13.68%)
Jan 31, 2024 1.110 1.260 1.110 1.170 18,160 +0.05(+4.46%)
Jan 30, 2024 1.290 1.290 1.100 1.120 75,617 -0.11(-8.94%)
Jan 29, 2024 1.190 1.263 1.170 1.230 21,166 -0.04(-3.15%)
Jan 26, 2024 1.300 1.300 1.235 1.270 14,840 -0.03(-2.31%)
Jan 25, 2024 1.260 1.310 1.146 1.300 107,300 +0.04(+3.17%)
Jan 24, 2024 1.270 1.330 1.141 1.260 127,393 +0.02(+1.61%)
Jan 23, 2024 1.161 1.240 1.150 1.240 106,630 +0.08(+6.90%)
Jan 22, 2024 1.070 1.250 1.050 1.160 62,917 +0.11(+10.48%)
Jan 19, 2024 1.130 1.130 1.040 1.050 10,306 -0.02(-1.87%)
Jan 18, 2024 1.060 1.131 1.040 1.070 19,034 -0.01(-0.93%)
Jan 17, 2024 1.030 1.173 0.9991 1.080 77,791 +0.05(+4.86%)
Jan 16, 2024 1.110 1.090 0.9800 1.030 58,322 -0.07(-6.78%)
Jan 12, 2024 1.140 1.170 1.105 1.105 14,380 -0.04(-3.31%)
Jan 11, 2024 1.200 1.220 1.130 1.143 29,574 -0.06(-4.91%)
Jan 10, 2024 1.220 1.260 1.040 1.202 239,940 +0.00(+0.13%)
Jan 09, 2024 1.230 1.230 1.160 1.200 51,111 +0.00(+0.00%)
Jan 08, 2024 1.140 1.250 1.050 1.200 102,020 +0.02(+1.69%)
Jan 05, 2024 1.170 1.220 1.170 1.180 38,974 -0.04(-3.28%)
Jan 04, 2024 1.250 1.250 1.160 1.220 103,726 -0.01(-0.81%)
Jan 03, 2024 1.230 1.270 1.145 1.230 103,966 +0.00(+0.00%)
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.