LianBio (LIANY)
OTCMKTS
· Delayed Price · Currency is USD
0.3700
+0.0100 (2.78%)
Jun 2, 2025, 3:02 PM EDT
LianBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | - | 53,506 |
| May 29, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | - | 2,857 |
| May 28, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | - | 1,450 |
| May 27, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01% | 7,515 |
| May 23, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.25% | 17,901 |
| May 22, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 11,102 |
| May 21, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 25,804 |
| May 20, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 2.01% | 51,338 |
| May 19, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.95% | 6,680 |
| May 16, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 5.53% | 31,476 |
| May 15, 2025 | 0.21 | 0.37 | 0.20 | 0.36 | 0.36 | 80.09% | 2,304,091 |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.47% | 1,017 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1 |
| May 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.46% | 858 |
| May 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 396 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.30% | 12,837 |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18 |
| May 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -4.13% | 32,754 |
| May 2, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 6,417 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11 |
| Apr 30, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 20,912 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 133,452 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.21% | 3,015 |
| Apr 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.63% | 11,404 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.80% | 20,004 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.10% | 3,046 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,738 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 121 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1 |
| Apr 16, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 607 |
| Apr 15, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | - | 477 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5 |
| Apr 10, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | - | 2,652 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 185 |
| Apr 8, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 601 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 0.10% | 1,098 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | - | 1,863 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | 3.21% | 9,669 |
| Apr 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.83% | 4,789 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -6.33% | 30,331 |
| Mar 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 201 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,011 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.96% | 36,107 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.19% | 24,531 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.30% | 12,059 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 67,505 |