Canada markets close in 1 hour 51 minutes

Connect Biopharma Holdings Limited (CNTB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.4424-0.0676 (-4.48%)
As of 01:32PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20241.50001.50001.41001.44241.442465,281
May 10, 20241.46001.54501.42001.50001.500088,800
May 09, 20241.43001.47901.40201.43001.430012,400
May 08, 20241.49001.49001.44501.45001.450015,500
May 07, 20241.56001.57001.48001.52001.520065,100
May 06, 20241.67001.67001.44001.57001.570066,900
May 03, 20241.61001.64001.51501.59001.590058,400
May 02, 20241.47001.60001.40001.55001.5500114,300
May 01, 20241.45001.49001.33001.43001.430075,300
Apr 30, 20241.34001.40001.32001.39001.390076,300
Apr 29, 20241.31001.40001.31001.37001.370083,200
Apr 26, 20241.30001.40001.30001.34001.340058,400
Apr 25, 20241.32001.40001.31001.36001.360033,900
Apr 24, 20241.45001.45001.33001.37001.370041,100
Apr 23, 20241.34001.46001.32001.39001.390073,400
Apr 22, 20241.54001.54001.28001.35001.350050,900
Apr 19, 20241.46001.58001.45001.54001.540032,200
Apr 18, 20241.62001.73001.44001.52001.520061,900
Apr 17, 20241.65001.78001.55001.55001.550078,700
Apr 16, 20241.64001.78001.60001.73001.7300106,100
Apr 15, 20241.68001.85001.63001.67001.670078,500
Apr 12, 20241.81001.91501.72001.72001.7200195,000
Apr 11, 20241.81001.94601.80001.92001.920092,300
Apr 10, 20241.86501.97801.80001.86001.860074,600
Apr 09, 20241.82001.96401.64001.87001.8700134,100
Apr 08, 20242.16002.29001.70001.80001.8000373,600
Apr 05, 20241.81002.15001.81002.14002.1400203,900
Apr 04, 20242.10002.10001.80001.80001.8000275,000
Apr 03, 20242.13002.30801.97002.13002.1300378,900
Apr 02, 20242.28002.66001.84002.08002.0800623,800
Apr 01, 20241.82002.46001.74002.20002.2000616,200
Mar 28, 20241.69001.96801.66001.74001.7400470,100
Mar 27, 20241.35001.64801.34001.61001.6100367,800
Mar 26, 20241.25001.33001.20001.33001.3300134,400
Mar 25, 20241.22001.27001.18001.27001.2700111,200
Mar 22, 20241.21001.28001.21001.28001.280068,100
Mar 21, 20241.18001.25001.17101.24001.240023,200
Mar 20, 20241.20001.27001.17001.25001.250083,400
Mar 19, 20241.27001.27001.20001.20001.200019,600
Mar 18, 20241.32001.32001.16001.24001.240094,200
Mar 15, 20241.11001.30001.11001.30001.3000161,900
Mar 14, 20241.25001.29001.10001.12001.1200132,100
Mar 13, 20241.30001.30001.19001.20001.200047,700
Mar 12, 20241.21001.28001.16001.28001.280050,700
Mar 11, 20241.24001.30001.15001.16001.160084,700
Mar 08, 20241.20001.31501.20001.24001.240047,700
Mar 07, 20241.33001.34001.20001.20001.200033,300
Mar 06, 20241.39001.39001.23001.33001.330058,100
Mar 05, 20241.43001.43001.25001.33001.330053,200
Mar 04, 20241.28001.40001.24001.36001.3600201,000
Mar 01, 20241.16001.19501.10001.18001.180017,200
Feb 29, 20241.20001.21001.12001.18001.180013,000
Feb 28, 20241.24001.25001.18001.18001.180026,000
Feb 27, 20241.21001.30001.18001.26001.260018,500
Feb 26, 20241.24001.26801.20001.23001.230020,800
Feb 23, 20241.16501.29000.98001.23501.23503,139,400
Feb 22, 20241.14001.18001.08001.08001.080016,200
Feb 21, 20241.18001.18001.11001.12001.120030,100
Feb 20, 20241.28001.31001.15001.15001.150035,200
Feb 16, 20241.22001.30001.21001.30001.300024,600
Feb 15, 20241.19101.34001.19001.21001.210020,300
Feb 14, 20241.25001.28501.20001.20001.200027,200
Feb 13, 20241.26001.33001.21101.22501.225088,100
Feb 12, 20241.40001.41001.26001.27501.275055,400
Feb 09, 20241.10001.49001.10001.40001.4000336,500
Feb 08, 20241.20001.20001.04001.11001.110021,800
Feb 07, 20241.06001.30001.03001.16001.1600103,700
Feb 06, 20241.15001.19001.05001.08001.080066,000
Feb 05, 20241.02001.20000.99001.14001.140068,700
Feb 02, 20241.00001.06001.00001.05001.050019,200
Feb 01, 20241.12001.16000.90001.01001.0100138,700
Jan 31, 20241.11001.26001.11001.17001.170018,200
Jan 30, 20241.29001.29001.10001.12001.120075,600
Jan 29, 20241.19001.26301.17001.23001.230021,200
Jan 26, 20241.30001.30001.23501.27001.270014,600
Jan 25, 20241.26001.31001.14601.30001.3000107,300
Jan 24, 20241.27001.33001.14101.26001.2600127,400
Jan 23, 20241.16101.24001.15001.24001.2400106,700
Jan 22, 20241.07001.25001.05001.16001.160062,900
Jan 19, 20241.13001.13001.04001.05001.050010,300
Jan 18, 20241.06001.13101.04001.07001.070019,000
Jan 17, 20241.03001.17300.99901.08001.080077,800
Jan 16, 20241.11001.11000.98001.03001.030058,300
Jan 12, 20241.14001.17001.10501.10501.105014,300
Jan 11, 20241.20001.22001.13001.14301.143029,600
Jan 10, 20241.22001.26001.04001.20201.2020239,900
Jan 09, 20241.23001.23001.16001.20001.200051,100
Jan 08, 20241.14001.25001.05001.20001.2000102,000
Jan 05, 20241.17001.22001.17001.18001.180039,000
Jan 04, 20241.25001.25001.16001.22001.2200103,700
Jan 03, 20241.23001.27001.14501.23001.2300104,000
Jan 02, 20241.19001.24001.15001.23001.230098,300
Dec 29, 20231.12001.37001.03001.18001.1800503,300
Dec 28, 20231.03001.18000.94001.10001.1000356,500
Dec 27, 20230.89001.02100.89001.00001.0000159,500
Dec 26, 20230.88000.96300.86800.94000.9400212,800
Dec 22, 20230.82000.88000.82000.84000.840068,500
Dec 21, 20230.85000.86000.77000.83100.8310188,900
Dec 20, 20230.89200.89200.83000.85000.8500204,000
Dec 19, 20230.84000.91000.84000.86000.8600103,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...