LianBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.05	0.05	0.05	0.05	0.05	-	636
Jul 31, 2025	0.05	0.05	0.05	0.05	0.05	3.39%	636
Jul 30, 2025	0.05	0.05	0.05	0.05	0.05	-	1
Jul 29, 2025	0.06	0.06	0.05	0.05	0.05	-11.02%	253,144
Jul 28, 2025	0.06	0.06	0.05	0.06	0.06	3.51%	396,772
Jul 25, 2025	0.05	0.06	0.05	0.06	0.06	18.26%	19,840
Jul 24, 2025	0.05	0.05	0.05	0.05	0.05	-3.60%	7,403
Jul 23, 2025	0.05	0.05	0.05	0.05	0.05	-	1
Jul 22, 2025	0.06	0.06	0.05	0.05	0.05	-7.41%	74,860
Jul 21, 2025	0.05	0.05	0.05	0.05	0.05	-1.82%	1,705
Jul 18, 2025	0.05	0.06	0.05	0.06	0.06	10.00%	39,001
Jul 17, 2025	0.05	0.06	0.05	0.05	0.05	-9.09%	2,740,758
Jul 16, 2025	0.05	0.06	0.05	0.06	0.06	22.22%	420,220
Jul 15, 2025	0.07	0.09	0.03	0.05	0.05	-89.36%	239,214
Jul 14, 2025	0.43	0.43	0.41	0.42	0.04	-0.89%	75,463
Jul 11, 2025	0.41	0.43	0.41	0.43	0.04	3.50%	5,249
Jul 10, 2025	0.43	0.44	0.41	0.41	0.04	-1.88%	3,289,569
Jul 9, 2025	0.44	0.44	0.42	0.42	0.04	-	8,201
Jul 8, 2025	0.43	0.43	0.42	0.42	0.04	0.96%	154,376
Jul 7, 2025	0.42	0.42	0.41	0.42	0.04	-3.99%	32,698
Jul 3, 2025	0.43	0.43	0.43	0.43	0.04	3.17%	4,087
Jul 2, 2025	0.44	0.44	0.41	0.42	0.04	1.92%	46,046
Jul 1, 2025	0.41	0.42	0.41	0.41	0.04	-2.99%	217,553
Jun 30, 2025	0.42	0.42	0.42	0.42	0.04	3.61%	214,625
Jun 27, 2025	0.41	0.42	0.41	0.41	0.04	1.18%	283,372
Jun 26, 2025	0.40	0.42	0.40	0.41	0.04	-3.52%	593,649
Jun 25, 2025	0.42	0.42	0.40	0.42	0.04	1.20%	5,279,346
Jun 24, 2025	0.39	0.42	0.39	0.42	0.04	1.22%	595,904
Jun 23, 2025	0.39	0.42	0.39	0.41	0.04	7.84%	515,058
Jun 20, 2025	0.38	0.39	0.38	0.38	0.04	0.05%	223,918
Jun 18, 2025	0.38	0.38	0.38	0.38	0.04	-	40,366
Jun 17, 2025	0.37	0.38	0.37	0.38	0.04	0.13%	5,568
Jun 16, 2025	0.35	0.38	0.35	0.38	0.04	-	345
Jun 13, 2025	0.38	0.38	0.38	0.38	0.04	2.57%	25,076
Jun 12, 2025	0.37	0.37	0.37	0.37	0.04	-	1
Jun 11, 2025	0.37	0.37	0.37	0.37	0.04	-	3
Jun 10, 2025	0.37	0.37	0.37	0.37	0.04	-	1
Jun 9, 2025	0.37	0.37	0.37	0.37	0.04	-0.32%	219
Jun 6, 2025	0.37	0.38	0.37	0.37	0.04	-1.15%	13,701
Jun 5, 2025	0.37	0.38	0.37	0.38	0.04	-1.18%	751
Jun 4, 2025	0.38	0.38	0.38	0.38	0.04	0.26%	70,001
Jun 3, 2025	0.36	0.38	0.36	0.38	0.04	2.43%	49,802
Jun 2, 2025	0.37	0.37	0.37	0.37	0.04	2.78%	79,013
May 30, 2025	0.34	0.37	0.34	0.36	0.03	-	53,506
May 29, 2025	0.34	0.36	0.34	0.36	0.03	-	2,857
May 28, 2025	0.34	0.36	0.34	0.36	0.03	-	1,450
May 27, 2025	0.36	0.37	0.36	0.36	0.03	-0.01%	7,515
May 23, 2025	0.38	0.38	0.35	0.36	0.03	-5.25%	17,901
May 22, 2025	0.36	0.38	0.36	0.38	0.04	-	11,102
May 21, 2025	0.36	0.38	0.36	0.38	0.04	-	25,804