NASDAQ:CNTB
Connect Biopharma Holdings Ltd American Stock Price (Quote)
$1.52
-0.0300 (-1.94%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.17 | $2.66 | Thursday, 18th Apr 2024 CNTB stock ended at $1.52. This is 1.94% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 15.97% from a day low at $1.44 to a day high of $1.67. |
| 90 days | $0.90 | $2.66 | |
| 52 weeks | $0.550 | $2.84 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $1.62 | $1.67 | $1.44 | $1.52 | 62 197 |
| 2024-04-17 | $1.65 | $1.78 | $1.55 | $1.55 | 77 879 |
| 2024-04-16 | $1.64 | $1.78 | $1.60 | $1.73 | 106 279 |
| 2024-04-15 | $1.68 | $1.85 | $1.63 | $1.67 | 78 451 |
| 2024-04-12 | $1.81 | $1.91 | $1.72 | $1.72 | 194 941 |
| 2024-04-11 | $1.81 | $1.95 | $1.80 | $1.92 | 92 239 |
| 2024-04-10 | $1.87 | $1.98 | $1.80 | $1.86 | 74 057 |
| 2024-04-09 | $1.82 | $1.96 | $1.64 | $1.87 | 134 089 |
| 2024-04-08 | $2.16 | $2.29 | $1.73 | $1.80 | 372 390 |
| 2024-04-05 | $1.81 | $2.15 | $1.81 | $2.14 | 203 777 |
| 2024-04-04 | $2.10 | $2.10 | $1.80 | $1.80 | 273 664 |
| 2024-04-03 | $2.13 | $2.31 | $1.97 | $2.13 | 377 604 |
| 2024-04-02 | $2.28 | $2.66 | $1.84 | $2.08 | 623 031 |
| 2024-04-01 | $1.82 | $2.46 | $1.74 | $2.20 | 610 115 |
| 2024-03-28 | $1.69 | $1.97 | $1.67 | $1.74 | 469 570 |
| 2024-03-27 | $1.35 | $1.65 | $1.34 | $1.61 | 340 299 |
| 2024-03-26 | $1.25 | $1.33 | $1.20 | $1.33 | 134 353 |
| 2024-03-25 | $1.22 | $1.27 | $1.18 | $1.27 | 111 158 |
| 2024-03-22 | $1.21 | $1.28 | $1.21 | $1.28 | 68 139 |
| 2024-03-21 | $1.18 | $1.25 | $1.17 | $1.24 | 22 930 |
| 2024-03-20 | $1.20 | $1.27 | $1.17 | $1.25 | 83 405 |
| 2024-03-19 | $1.27 | $1.27 | $1.20 | $1.20 | 19 631 |
| 2024-03-18 | $1.32 | $1.32 | $1.16 | $1.24 | 94 360 |
| 2024-03-15 | $1.11 | $1.30 | $1.11 | $1.30 | 115 203 |
| 2024-03-14 | $1.25 | $1.29 | $1.10 | $1.12 | 99 333 |
