Connect Biopharma Holdings Limited (CNTB) NASDAQ

1.92

-0.13(-6.34%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20252.112.052.052.141.88152,118
August 14, 20252.352.152.152.362.05144,943
August 13, 20252.462.362.362.462.12255,618
August 12, 20252.082.272.272.432.08194,042
August 11, 20252.062.052.052.272.0390,700
August 08, 20252.192.072.072.192.0169,933
August 07, 20252.192.072.072.261.9281,185
August 06, 20252.312.132.132.312.05137,943
August 05, 20251.982.22.22.21.9480,072
August 04, 20252.12.042.042.111.87129,418
August 01, 20252.01222.191.83240,600
July 31, 20252.132.022.022.131.94150,825
July 30, 20251.842.12.12.111.73283,308
July 29, 20252.071.751.752.121.7271,805
July 28, 20252.212.082.082.281.99184,146
July 25, 20252.352.222.222.452.17122,665
July 24, 20252.32.352.352.352.13143,700
July 23, 20252.432.272.272.431.79400,140
July 22, 20252.22.382.382.862.08840,300
July 21, 20251.87222.21.72366,104
July 18, 20251.891.721.721.891.67264,200
July 17, 20251.671.861.861.861.5531,200
July 16, 20251.531.621.621.651.46221,742
July 15, 20251.41.461.461.561.36218,201
July 14, 20251.51.411.411.521.3264,900
July 11, 20251.191.521.521.561.11819,055
July 10, 20251.171.151.151.171.0999,331
July 09, 20251.171.091.091.21.05152,744
July 08, 20251.141.131.131.181.1148,500
July 07, 20251.171.141.141.171.1182,567
July 03, 20251.061.171.171.21.06148,700
July 02, 20251.071.081.081.091.0264,480
July 01, 20251.041.061.061.071.0391,726
June 30, 20250.980.980.981.060.98116,570
June 27, 20250.98111.070.9630,100
June 26, 20250.940.970.9710.9343,426
June 25, 202510.950.9510.9159,260
June 24, 20251.020.960.961.020.9175,000
June 23, 20251.040.980.981.050.9687,501
June 20, 20251.031.031.031.081113,301
June 18, 20251.1111.120.99159,377
June 17, 20250.961.081.081.10.96275,674
June 16, 20250.970.980.980.980.9193,351
June 13, 20250.850.950.950.960.85457,759
June 12, 20250.830.850.850.880.79107,580
June 11, 20250.80.820.820.820.7821,433
June 10, 20250.780.80.80.810.7730,413
June 09, 20250.770.780.780.820.7534,113
June 06, 20250.770.790.790.820.7728,330
June 05, 20250.790.780.780.80.7626,149
June 04, 20250.80.770.770.830.7382,150
June 03, 20250.840.810.810.840.8121,817
June 02, 20250.820.820.820.850.841,200
May 30, 20250.810.840.840.840.7857,444
May 29, 20250.810.780.780.820.7557,913
May 28, 20250.750.780.780.790.7530,800
May 27, 20250.760.750.750.790.7557,451
May 23, 20250.760.760.760.790.7285,043
May 22, 20250.790.820.820.840.78116,000
May 21, 20250.860.820.820.860.7878,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved