Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
0.990
-0.060 (-5.71%)
Nov 21, 2024, 12:42 PM EST - Market open

CNTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.921.050.911.051.057.69%12,744
Nov 19, 20241.021.020.950.980.98-3.47%27,440
Nov 18, 20241.111.110.981.011.01-9.01%21,259
Nov 15, 20241.051.110.981.111.1112.12%34,063
Nov 14, 20241.011.010.980.990.99-1.49%17,599
Nov 13, 20241.031.091.001.011.01-3.37%23,208
Nov 12, 20241.081.081.011.041.04-0.95%15,920
Nov 11, 20241.161.160.991.051.05-6.25%31,476
Nov 8, 20241.081.181.081.121.12-0.88%3,241
Nov 7, 20241.131.171.111.131.13-4.64%3,136
Nov 6, 20241.201.221.011.191.19-4.44%168,510
Nov 5, 20241.251.281.201.241.243.33%16,071
Nov 4, 20241.221.401.181.201.201.69%99,432
Nov 1, 20241.221.241.151.181.181.72%26,875
Oct 31, 20241.171.181.161.161.16-0.85%8,842
Oct 30, 20241.181.181.161.171.17-2.50%15,686
Oct 29, 20241.231.231.181.201.20-4.76%8,039
Oct 28, 20241.201.261.201.261.266.33%20,171
Oct 25, 20241.161.211.161.191.19-2.87%26,550
Oct 24, 20241.221.221.211.221.22-5,731
Oct 23, 20241.221.221.161.221.22-2,734
Oct 22, 20241.211.221.181.221.220.83%16,075
Oct 21, 20241.201.231.141.211.21-3.20%33,281
Oct 18, 20241.251.251.251.251.250.81%1,521
Oct 17, 20241.231.301.221.241.24-0.80%9,442
Oct 16, 20241.351.351.221.251.25-0.79%9,259
Oct 15, 20241.381.381.261.261.26-10.00%17,389
Oct 14, 20241.221.441.221.401.4012.90%13,577
Oct 11, 20241.331.361.241.241.24-1.59%36,575
Oct 10, 20241.281.381.261.261.26-6.67%10,139
Oct 9, 20241.281.361.211.351.355.47%36,217
Oct 8, 20241.261.311.221.281.281.59%33,572
Oct 7, 20241.311.471.241.261.26-10.64%113,998
Oct 4, 20241.521.521.391.411.41-3.75%38,614
Oct 3, 20241.451.481.381.471.470.90%36,100
Oct 2, 20241.441.511.431.451.452.98%24,463
Oct 1, 20241.391.441.381.411.41-2.08%4,258
Sep 30, 20241.351.511.351.441.446.67%49,546
Sep 27, 20241.401.451.351.351.35-4.26%10,455
Sep 26, 20241.381.501.291.411.4110.16%61,975
Sep 25, 20241.231.301.231.281.284.07%14,089
Sep 24, 20241.221.231.211.231.230.82%8,770
Sep 23, 20241.201.231.201.221.22-0.81%5,064
Sep 20, 20241.231.231.221.231.23-0.73%1,615
Sep 19, 20241.251.251.201.241.245.45%5,428
Sep 18, 20241.291.301.161.181.18-8.20%23,438
Sep 17, 20241.201.331.181.281.288.47%11,103
Sep 16, 20241.181.271.121.181.18-4.07%15,535
Sep 13, 20241.251.251.201.231.232.50%8,772
Sep 12, 20241.151.261.151.201.20-4.76%7,076
Sep 11, 20241.231.271.231.261.26-0.79%5,271
Sep 10, 20241.251.301.131.271.270.79%24,027
Sep 9, 20241.301.301.151.261.260.80%24,386
Sep 6, 20241.091.251.091.251.255.04%36,527
Sep 5, 20241.271.341.131.191.19-7.75%37,594
Sep 4, 20241.241.301.241.291.290.39%32,506
Sep 3, 20241.601.601.291.291.29-19.69%41,264
Aug 30, 20241.381.601.201.601.6025.00%217,202
Aug 29, 20241.011.381.001.281.2828.77%166,554
Aug 28, 20241.001.090.990.990.99-0.80%5,012
Aug 27, 20241.081.101.001.001.00-1.76%7,116
Aug 26, 20241.001.031.001.021.02-0.20%3,886
Aug 23, 20241.021.041.001.021.021.19%16,616
Aug 22, 20241.041.051.011.011.01-3.35%30,423
Aug 21, 20241.121.121.031.051.05-0.48%68,788
Aug 20, 20241.111.131.051.051.05-7.89%32,491
Aug 19, 20241.131.141.131.141.142.70%4,511
Aug 16, 20241.191.191.101.111.11-5.93%35,280
Aug 15, 20241.181.211.141.181.180.85%3,276
Aug 14, 20241.191.191.091.171.17-1.68%13,004
Aug 13, 20241.181.241.131.191.193.48%4,452
Aug 12, 20241.191.241.091.151.157.48%14,889
Aug 9, 20241.041.161.041.071.070.94%9,848
Aug 8, 20241.041.121.041.061.06-0.93%26,566
Aug 7, 20241.041.121.041.071.071.90%13,646
Aug 6, 20241.101.141.041.051.050.96%55,326
Aug 5, 20241.111.121.041.041.04-7.14%7,853
Aug 2, 20241.151.161.111.121.12-5.08%9,384
Aug 1, 20241.181.191.151.181.180.85%12,439
Jul 31, 20241.171.211.131.171.17-1.68%36,931
Jul 30, 20241.221.251.191.191.19-6.67%34,689
Jul 29, 20241.251.391.241.281.282.00%34,272
Jul 26, 20241.281.401.251.251.25-4.58%20,581
Jul 25, 20241.371.391.291.311.31-2.96%20,465
Jul 24, 20241.351.371.301.351.352.27%23,765
Jul 23, 20241.241.361.241.321.323.13%23,054
Jul 22, 20241.241.281.221.281.280.79%2,942
Jul 19, 20241.331.331.221.271.27-0.78%20,527
Jul 18, 20241.281.341.271.281.282.40%20,346
Jul 17, 20241.271.341.251.251.25-1.57%24,624
Jul 16, 20241.251.361.251.271.270.79%72,788
Jul 15, 20241.321.321.261.261.260.80%20,666
Jul 12, 20241.291.311.241.251.25-1.57%9,527
Jul 11, 20241.221.281.201.271.271.60%31,262
Jul 10, 20241.281.301.221.251.25-0.79%32,194
Jul 9, 20241.291.301.261.261.26-6,230
Jul 8, 20241.331.331.251.261.26-5.26%13,773
Jul 5, 20241.351.411.281.331.33-0.75%43,786
Jul 3, 20241.361.391.301.341.34-2.90%27,638
Jul 2, 20241.551.551.351.381.38-4.17%18,861