LianBio (LIANY)

LianBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.30	0.30	0.29	0.30	0.30	-	121,764
Nov 14, 2024	0.29	0.30	0.29	0.30	0.30	-0.03%	8,569
Nov 13, 2024	0.29	0.30	0.29	0.30	0.30	2.46%	243,016
Nov 12, 2024	0.29	0.29	0.29	0.29	0.29	-2.40%	200
Nov 11, 2024	0.29	0.30	0.29	0.30	0.30	-	5,663
Nov 8, 2024	0.30	0.30	0.29	0.30	0.30	2.49%	175,223
Nov 7, 2024	0.29	0.29	0.29	0.29	0.29	-	16
Nov 6, 2024	0.30	0.30	0.29	0.29	0.29	0.90%	70,883
Nov 5, 2024	0.29	0.29	0.29	0.29	0.29	-	1,095
Nov 4, 2024	0.30	0.30	0.29	0.29	0.29	-	3,839
Nov 1, 2024	0.29	0.29	0.29	0.29	0.29	-0.79%	101
Oct 31, 2024	0.30	0.30	0.29	0.29	0.29	0.83%	254,879
Oct 30, 2024	0.29	0.30	0.29	0.29	0.29	-3.01%	27,610
Oct 29, 2024	0.30	0.30	0.30	0.30	0.30	6.71%	98,862
Oct 28, 2024	0.29	0.29	0.28	0.28	0.28	0.07%	7,317
Oct 25, 2024	0.29	0.30	0.28	0.28	0.28	-0.04%	22,960
Oct 24, 2024	0.28	0.28	0.28	0.28	0.28	-3.41%	105
Oct 23, 2024	0.29	0.29	0.29	0.29	0.29	-	5
Oct 22, 2024	0.29	0.29	0.29	0.29	0.29	-0.07%	10,296
Oct 21, 2024	0.29	0.29	0.29	0.29	0.29	-1.66%	740
Oct 18, 2024	0.30	0.30	0.30	0.30	0.30	-	384
Oct 17, 2024	0.30	0.30	0.30	0.30	0.30	-1.63%	4,824
Oct 16, 2024	0.30	0.30	0.30	0.30	0.30	-	159,651
Oct 15, 2024	0.30	0.30	0.30	0.30	0.30	-	1
Oct 14, 2024	0.30	0.30	0.30	0.30	0.30	3.41%	126,370
Oct 11, 2024	0.29	0.29	0.29	0.29	0.29	-	3,608
Oct 10, 2024	0.30	0.30	0.29	0.29	0.29	-0.22%	8,150
Oct 9, 2024	0.29	0.29	0.29	0.29	0.29	-	2
Oct 8, 2024	0.29	0.29	0.29	0.29	0.29	-	70
Oct 7, 2024	0.29	0.29	0.29	0.29	0.29	0.22%	3,901
Oct 4, 2024	0.29	0.30	0.29	0.29	0.29	-0.38%	59,937
Oct 3, 2024	0.29	0.29	0.29	0.29	0.29	-	4,063
Oct 2, 2024	0.29	0.29	0.29	0.29	0.29	-0.63%	5,368
Oct 1, 2024	0.29	0.29	0.29	0.29	0.29	0.15%	4,059
Sep 30, 2024	0.29	0.29	0.29	0.29	0.29	-0.51%	6,798
Sep 27, 2024	0.29	0.29	0.29	0.29	0.29	-0.44%	22,345
Sep 26, 2024	0.29	0.30	0.29	0.30	0.30	-1.43%	9,562
Sep 25, 2024	0.30	0.30	0.29	0.30	0.30	-0.10%	31,928
Sep 24, 2024	0.30	0.31	0.29	0.30	0.30	-1.57%	192,887
Sep 23, 2024	0.31	0.33	0.30	0.30	0.30	-4.75%	15,050
Sep 20, 2024	0.32	0.32	0.32	0.32	0.32	-	31
Sep 19, 2024	0.35	0.36	0.30	0.32	0.32	-11.04%	197,163
Sep 18, 2024	0.34	0.36	0.34	0.36	0.36	5.78%	3,680
Sep 17, 2024	0.30	0.36	0.30	0.34	0.34	0.91%	2,943
Sep 16, 2024	0.34	0.34	0.34	0.34	0.34	-5.60%	2,573
Sep 13, 2024	0.36	0.36	0.36	0.36	0.36	5.47%	2,502
Sep 12, 2024	0.34	0.34	0.34	0.34	0.34	-	89
Sep 11, 2024	0.36	0.36	0.34	0.34	0.34	-5.84%	17,446
Sep 10, 2024	0.36	0.36	0.36	0.36	0.36	-	1
Sep 9, 2024	0.36	0.36	0.36	0.36	0.36	19.44%	1,032
Sep 6, 2024	0.30	0.36	0.30	0.30	0.30	-11.81%	771
Sep 5, 2024	0.33	0.34	0.32	0.34	0.34	2.49%	10,110
Sep 4, 2024	0.33	0.35	0.31	0.33	0.33	-3.58%	24,916
Sep 3, 2024	0.33	0.37	0.33	0.35	0.35	5.46%	9,393
Aug 30, 2024	0.36	0.36	0.33	0.33	0.33	-6.43%	750
Aug 29, 2024	0.34	0.35	0.33	0.35	0.35	2.94%	15,700
Aug 28, 2024	0.33	0.34	0.33	0.34	0.34	0.35%	8,380
Aug 27, 2024	0.33	0.34	0.33	0.34	0.34	3.50%	2,218
Aug 26, 2024	0.33	0.33	0.33	0.33	0.33	-1.70%	3,151
Aug 23, 2024	0.32	0.33	0.32	0.33	0.33	2.35%	144,035
Aug 22, 2024	0.32	0.33	0.32	0.33	0.33	1.50%	22,473
Aug 21, 2024	0.32	0.33	0.32	0.32	0.32	-2.51%	27,727
Aug 20, 2024	0.30	0.33	0.30	0.33	0.33	-	1,344
Aug 19, 2024	0.33	0.33	0.30	0.33	0.33	1.36%	2,385
Aug 16, 2024	0.32	0.32	0.32	0.32	0.32	8.13%	5,002
Aug 15, 2024	0.31	0.32	0.29	0.30	0.30	-4.60%	25,478
Aug 14, 2024	0.30	0.31	0.30	0.31	0.31	-3.72%	5,922
Aug 13, 2024	0.31	0.33	0.30	0.33	0.33	0.80%	24,513
Aug 12, 2024	0.29	0.33	0.29	0.32	0.32	-0.49%	27,246
Aug 9, 2024	0.29	0.33	0.29	0.33	0.33	7.55%	6,218
Aug 8, 2024	0.30	0.30	0.30	0.30	0.30	4.04%	10,000
Aug 7, 2024	0.29	0.29	0.29	0.29	0.29	-3.00%	105
Aug 6, 2024	0.30	0.31	0.30	0.30	0.30	-1.43%	7,000
Aug 5, 2024	0.30	0.31	0.29	0.30	0.30	-4.89%	97,995
Aug 2, 2024	0.30	0.32	0.30	0.32	0.32	6.63%	34,110
Aug 1, 2024	0.30	0.30	0.30	0.30	0.30	-0.97%	837
Jul 31, 2024	0.30	0.31	0.30	0.30	0.30	-0.46%	35,980
Jul 30, 2024	0.30	0.30	0.30	0.30	0.30	1.48%	329
Jul 29, 2024	0.30	0.31	0.30	0.30	0.30	-2.04%	12,967
Jul 26, 2024	0.29	0.31	0.29	0.31	0.31	2.08%	13,457
Jul 25, 2024	0.31	0.31	0.29	0.30	0.30	-0.33%	44,501
Jul 24, 2024	0.31	0.32	0.30	0.30	0.30	-3.18%	19,110
Jul 23, 2024	0.31	0.33	0.31	0.31	0.31	-	14,627
Jul 22, 2024	0.31	0.32	0.31	0.31	0.31	-2.66%	16,584
Jul 19, 2024	0.30	0.32	0.30	0.32	0.32	7.83%	22,687
Jul 18, 2024	0.29	0.30	0.29	0.30	0.30	-1.27%	25,949
Jul 17, 2024	0.30	0.32	0.30	0.30	0.30	-	34,343
Jul 16, 2024	0.30	0.32	0.30	0.30	0.30	0.60%	106,541
Jul 15, 2024	0.30	0.30	0.30	0.30	0.30	0.28%	33,753
Jul 12, 2024	0.29	0.30	0.29	0.30	0.30	-0.88%	8,571
Jul 11, 2024	0.29	0.30	0.29	0.30	0.30	1.49%	7,816
Jul 10, 2024	0.29	0.30	0.29	0.30	0.30	-1.47%	107,215
Jul 9, 2024	0.29	0.30	0.29	0.30	0.30	-	4,268
Jul 8, 2024	0.30	0.31	0.29	0.30	0.30	-3.23%	31,479
Jul 5, 2024	0.31	0.32	0.31	0.31	0.31	1.64%	41,968
Jul 3, 2024	0.30	0.32	0.30	0.31	0.31	1.30%	37,466
Jul 2, 2024	0.30	0.32	0.30	0.30	0.30	-2.87%	32,485
Jul 1, 2024	0.32	0.33	0.31	0.31	0.31	-1.59%	52,587
Jun 28, 2024	0.30	0.32	0.30	0.32	0.32	5.00%	201,363
Jun 27, 2024	0.27	0.30	0.27	0.30	0.30	6.19%	70,022

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.