LianBio (LIANY)
OTCMKTS
· Delayed Price · Currency is USD
0.294
0.00 (-0.03%)
Sep 27, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,600 |
| 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% | 192,900 |
| Sep 23, 2024 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -4.75% | 15,100 |
| Sep 20, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 43,000 |
| Sep 19, 2024 | 0.35 | 0.36 | 0.30 | 0.32 | 0.32 | -11.04% | 197,200 |
| Sep 18, 2024 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.76% | 3,700 |
| Sep 17, 2024 | 0.30 | 0.36 | 0.30 | 0.34 | 0.34 | 0.92% | 2,943 |
| Sep 16, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.60% | 2,600 |
| Sep 13, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.31% | 2,502 |
| Sep 12, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.15% | 380 |
| Sep 11, 2024 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.97% | 17,446 |
| Sep 10, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.14% | 5,000 |
| Sep 9, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 19.44% | 5,000 |
| Sep 6, 2024 | 0.30 | 0.36 | 0.30 | 0.30 | 0.30 | -11.81% | 800 |
| Sep 5, 2024 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 2.37% | 10,110 |
| Sep 4, 2024 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | -3.47% | 24,916 |
| Sep 3, 2024 | 0.33 | 0.37 | 0.33 | 0.35 | 0.35 | -4.06% | 9,400 |
| Aug 30, 2024 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | 2.86% | 800 |
| 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% | 8,400 |
| Aug 27, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.51% | 2,218 |
| Aug 26, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.71% | 3,200 |
| Aug 23, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.34% | 144,035 |
| Aug 22, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.50% | 22,500 |
| Aug 21, 2024 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.49% | 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% | 2,400 |
| 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 | -4.61% | 25,500 |
| Aug 14, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.70% | 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 | 7.53% | 6,218 |
| Aug 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.05% | 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 | -1.45% | 7,000 |
| Aug 5, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.88% | 98,000 |
| 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 | -1.93% | 837 |
| Jul 31, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.49% | 36,000 |
| Jul 30, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.50% | 329 |
| Jul 29, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.02% | 13,000 |
| Jul 26, 2024 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 2.07% | 13,500 |
| Jul 25, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.51% | 44,501 |
| Jul 24, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 19,100 |
| 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 | 0.27% | 33,753 |
| Jul 12, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.87% | 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% | 52,387 |
| 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 |
| Jun 26, 2024 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | -8.78% | 192,977 |
| Jun 25, 2024 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -0.16% | 195,979 |
| Jun 24, 2024 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 6.93% | 87,074 |
| Jun 21, 2024 | 0.32 | 0.34 | 0.28 | 0.29 | 0.29 | -8.77% | 292,619 |
| Jun 20, 2024 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -1.85% | 75,708 |
| Jun 18, 2024 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | - | 39,221 |
| Jun 17, 2024 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 0.09% | 8,593 |
| Jun 14, 2024 | 0.32 | 0.37 | 0.32 | 0.32 | 0.32 | -3.95% | 38,154 |
| Jun 13, 2024 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 2.21% | 8,176 |
| Jun 12, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.71% | 54,439 |
| Jun 11, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.40% | 20,994 |
| Jun 10, 2024 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.07% | 2,950 |
| Jun 7, 2024 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.79% | 140,180 |
| Jun 6, 2024 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -0.81% | 6,111 |
| Jun 5, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.80% | 2,630 |
| Jun 4, 2024 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 5.55% | 55,837 |
| Jun 3, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.31% | 24,753 |
| May 31, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 2.14% | 8,543 |
| May 30, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.83% | 9,722 |
| May 29, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.41% | 18,391 |
| May 28, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -5.51% | 52,649 |
| May 24, 2024 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.76% | 127,869 |
| May 23, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.38% | 27,140 |
| May 22, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.73% | 26,564 |
| May 21, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.06% | 1,372 |
| May 20, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.87% | 2,065 |
| May 17, 2024 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 7.74% | 257,701 |
| May 16, 2024 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -8.76% | 117,092 |
| May 15, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.53% | 291,277 |
| May 14, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.18% | 27,100 |
| May 13, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.75% | 15,793 |
| May 10, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 6.24% | 78,952 |
| May 9, 2024 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -2.84% | 90,074 |
| May 8, 2024 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -1.62% | 263,256 |
| May 7, 2024 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 0.06% | 68,739 |