NASDAQ:CNTB
Connect Biopharma Holdings Ltd American Stock Price (Quote)
$1.43
+0.0400 (+2.88%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.28 | $2.66 | Wednesday, 1st May 2024 CNTB stock ended at $1.43. This is 2.88% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.53% from a day low at $1.33 to a day high of $1.47. |
| 90 days | $0.90 | $2.66 | |
| 52 weeks | $0.550 | $2.84 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $1.28 | $1.31 | $1.15 | $1.15 | 35 094 |
| Feb 16, 2024 | $1.22 | $1.30 | $1.21 | $1.30 | 24 552 |
| Feb 15, 2024 | $1.19 | $1.33 | $1.19 | $1.21 | 20 291 |
| Feb 14, 2024 | $1.25 | $1.25 | $1.20 | $1.20 | 26 456 |
| Feb 13, 2024 | $1.26 | $1.33 | $1.21 | $1.23 | 15 685 |
| Feb 12, 2024 | $1.40 | $1.41 | $1.26 | $1.28 | 55 137 |
| Feb 09, 2024 | $1.10 | $1.49 | $1.10 | $1.40 | 334 923 |
| Feb 08, 2024 | $1.20 | $1.20 | $1.04 | $1.11 | 21 837 |
| Feb 07, 2024 | $1.06 | $1.30 | $1.03 | $1.16 | 103 654 |
| Feb 06, 2024 | $1.15 | $1.19 | $1.05 | $1.08 | 65 853 |
| Feb 05, 2024 | $1.02 | $1.20 | $0.99 | $1.14 | 68 725 |
| Feb 02, 2024 | $1.00 | $1.06 | $1.00 | $1.05 | 19 141 |
| Feb 01, 2024 | $1.12 | $1.16 | $0.90 | $1.01 | 138 697 |
| Jan 31, 2024 | $1.11 | $1.26 | $1.11 | $1.17 | 18 147 |
| Jan 30, 2024 | $1.29 | $1.29 | $1.10 | $1.12 | 75 617 |
| Jan 29, 2024 | $1.19 | $1.26 | $1.17 | $1.23 | 21 127 |
| Jan 26, 2024 | $1.30 | $1.30 | $1.23 | $1.27 | 14 640 |
| Jan 25, 2024 | $1.26 | $1.31 | $1.15 | $1.30 | 107 300 |
| Jan 24, 2024 | $1.27 | $1.33 | $1.14 | $1.26 | 127 171 |
| Jan 23, 2024 | $1.16 | $1.24 | $1.15 | $1.24 | 105 609 |
| Jan 22, 2024 | $1.07 | $1.23 | $1.05 | $1.16 | 62 776 |
| Jan 19, 2024 | $1.13 | $1.13 | $1.04 | $1.05 | 10 239 |
| Jan 18, 2024 | $1.06 | $1.13 | $1.04 | $1.07 | 19 033 |
| Jan 17, 2024 | $1.03 | $1.17 | $1.01 | $1.08 | 77 669 |
| Jan 16, 2024 | $1.11 | $1.11 | $0.98 | $1.03 | 53 752 |
