Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Connect Biopharma Holdings Limited (CNTB)

0.8000
-0.0040
(-0.50%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.80000.85000.78000.80000.8000105,700
May 6, 20250.83000.83900.79000.79200.7920106,800
May 5, 20250.79000.84600.79000.79000.790059,300
May 2, 20250.83800.84000.82000.82500.825047,200
May 1, 20250.84600.84600.80000.82000.820039,600
Apr 30, 20250.82300.84600.75000.82200.8220103,600
Apr 29, 20250.82000.84600.81000.81000.810045,800
Apr 28, 20250.79300.83600.78000.81000.810046,100
Apr 25, 20250.77000.81000.76700.78100.781090,200
Apr 24, 20250.73000.77700.68500.77400.774072,900
Apr 23, 20250.72000.74500.65100.68000.680047,700
Apr 22, 20250.73000.75600.65000.70000.7000181,000
Apr 21, 20250.80400.80400.70700.74500.745096,400
Apr 17, 20250.85000.88000.73300.73900.7390103,700
Apr 16, 20250.77200.90000.75200.83000.8300206,300
Apr 15, 20250.68701.00000.68000.83000.83002,588,700
Apr 14, 20250.67000.69900.63000.65100.651098,600
Apr 11, 20250.64000.67300.60500.62500.6250146,800
Apr 10, 20250.66000.66900.60000.63900.639082,100
Apr 9, 20250.68000.68000.60100.65500.655052,700
Apr 8, 20250.60000.66000.60000.60000.600064,400
Apr 7, 20250.60900.65000.54000.60000.6000136,400
Apr 4, 20250.60000.63000.51000.63000.6300226,800
Apr 3, 20250.64500.67400.57800.59000.5900113,400
Apr 2, 20250.60000.68000.56100.63100.6310316,700
Apr 1, 20250.63000.77200.55000.57200.5720686,100
Mar 31, 20250.68000.73800.55000.55000.5500200,600
Mar 28, 20250.81000.82900.68000.68000.680072,900
Mar 27, 20250.81700.84400.76000.76000.760017,100
Mar 26, 20250.79800.81000.77800.78000.780017,200
Mar 25, 20250.82500.83000.80000.81000.81007,000
Mar 24, 20250.80000.85000.79800.80000.800022,900
Mar 21, 20250.80000.81500.80000.81500.8150500
Mar 20, 20250.84900.84900.80000.82500.82503,600
Mar 19, 20250.83000.85000.80000.80000.80004,500
Mar 18, 20250.87300.87300.79800.79800.798017,700
Mar 17, 20250.82000.89200.82000.82200.822011,500
Mar 14, 20250.85000.90000.85000.85600.856010,100
Mar 13, 20250.78000.85000.78000.85000.85007,400
Mar 12, 20250.81000.86500.78500.78500.785031,700
Mar 11, 20250.84600.85000.78000.81400.814030,200
Mar 10, 20250.82700.84000.79000.80300.803015,800
Mar 7, 20250.90000.90000.80200.85000.85002,300
Mar 6, 20250.86000.90000.79000.83000.830017,000
Mar 5, 20250.82200.90500.82000.88000.880019,400
Mar 4, 20250.80000.86900.80000.82100.82104,900
Mar 3, 20250.94000.94000.79000.87300.873050,800
Feb 28, 20250.88100.91000.84100.91000.910010,200
Feb 27, 20250.92800.92800.88100.89900.89906,200
Feb 26, 20250.85000.86000.83000.84500.84509,800
Feb 25, 20250.87000.87000.83000.86000.86005,200
Feb 24, 20250.84300.87500.83000.85100.85108,400
Feb 21, 20250.87100.90900.76500.87000.870090,400
Feb 20, 20250.92100.95200.86000.86000.860054,900
Feb 19, 20250.93500.93500.92100.92100.92103,900
Feb 18, 20250.91000.96700.90500.91100.911021,500
Feb 14, 20250.92000.97800.91800.92200.92207,200
Feb 13, 20250.91800.97000.91800.97000.97001,400
Feb 12, 20250.94500.97800.91000.91800.91808,100
Feb 11, 20251.04001.04000.93200.95000.95003,600
Feb 10, 20250.97000.97000.92000.92100.921023,700
Feb 7, 20251.04001.04000.98000.98600.98608,800
Feb 6, 20251.07001.07000.98001.05001.050023,400
Feb 5, 20251.02001.14000.96801.05001.050020,100
Feb 4, 20251.00001.00000.96000.97600.97603,700
Feb 3, 20251.00001.12000.96000.96000.960094,300
Jan 31, 20250.99401.02000.97000.97200.972011,400
Jan 30, 20251.06001.06000.97000.97000.970011,600
Jan 29, 20250.98001.01600.97000.97000.97004,700
Jan 28, 20250.97001.02000.97000.98000.980013,300
Jan 27, 20250.98001.01000.98000.99800.998010,500
Jan 24, 20251.04001.07000.97000.98500.985042,200
Jan 23, 20251.09001.09001.07001.07001.07002,600
Jan 22, 20251.02801.05501.02001.02001.02003,800
Jan 21, 20251.05001.08701.05001.05001.05005,600
Jan 17, 20251.03001.10001.02001.05001.050036,100
Jan 16, 20251.04001.09201.03001.04401.04405,900
Jan 15, 20251.03001.05001.01001.05001.05009,100
Jan 14, 20251.07001.08701.05001.06001.06009,100
Jan 13, 20251.09001.09501.04001.08601.086046,600
Jan 10, 20251.04001.14201.04001.08001.08001,700
Jan 8, 20251.12001.16401.09201.11501.11505,700
Jan 7, 20251.18001.18001.12001.12001.120015,100
Jan 6, 20251.18001.23501.16001.16001.160017,200
Jan 3, 20251.12001.24001.12001.17501.17508,100
Jan 2, 20251.31001.38001.18001.21001.210038,200
Dec 31, 20241.34001.40001.14001.38001.3800131,500
Dec 30, 20241.10001.37001.05001.27001.270069,000
Dec 27, 20240.97001.20000.93001.14001.140081,500
Dec 26, 20241.04801.04800.97000.97000.97007,800
Dec 24, 20241.01701.01800.97000.99600.99609,900
Dec 23, 20241.02001.10000.99901.00701.00704,200
Dec 20, 20240.95700.95700.95000.95100.951010,200
Dec 19, 20240.95001.00100.95000.99300.993010,900
Dec 18, 20241.08001.10000.96000.97600.976042,700
Dec 17, 20241.04001.09000.98201.06001.060021,900
Dec 16, 20241.04001.12001.04001.09001.090037,600
Dec 13, 20241.23001.23001.10001.11801.118011,800
Dec 12, 20241.12201.18001.12001.15001.150037,000
Dec 11, 20241.13901.23001.09001.23001.230023,100
Dec 10, 20241.08001.15001.08001.14001.140032,400
Dec 9, 20241.12001.15001.04001.12001.120033,700
Dec 6, 20241.04001.13501.01001.08001.080041,500
Dec 5, 20241.13601.13601.00001.00001.0000111,900
Dec 4, 20241.10001.15001.05001.12001.120019,100
Dec 3, 20241.07001.12000.98001.10501.105037,100
Dec 2, 20241.02001.08601.02001.07501.075030,000
Nov 29, 20240.99001.08000.99001.06001.060013,500
Nov 27, 20240.98001.05000.93501.03001.030039,200
Nov 26, 20240.97001.01000.92000.97100.971049,800
Nov 25, 20240.96000.99300.96000.97800.978022,100
Nov 22, 20241.04001.04000.99001.00001.00007,800
Nov 21, 20240.95001.05000.95000.99000.990014,100
Nov 20, 20240.92201.05000.91101.05001.050012,700
Nov 19, 20241.02001.02000.94800.97500.975027,400
Nov 18, 20241.11001.11000.97801.01001.010021,300
Nov 15, 20241.05001.11000.98001.11001.110034,100
Nov 14, 20241.01001.01000.97800.99000.990017,600
Nov 13, 20241.02601.09001.00001.00501.005022,800
Nov 12, 20241.08001.08001.01001.04001.040015,900
Nov 11, 20241.16001.16300.99001.05001.050031,500
Nov 8, 20241.08001.18001.08001.12001.12003,200
Nov 7, 20241.13001.17001.11001.13001.13003,100
Nov 6, 20241.20401.22001.01001.18501.1850168,500
Nov 5, 20241.24501.28001.20001.24001.240016,100
Nov 4, 20241.22001.40001.18001.20001.200099,400
Nov 1, 20241.22001.24001.15001.18001.180026,900
Oct 31, 20241.16501.17501.16001.16001.16008,800
Oct 30, 20241.18001.18001.16001.17001.170015,600
Oct 29, 20241.23001.23001.18001.20001.20008,000
Oct 28, 20241.20001.26001.20001.26001.260020,200
Oct 25, 20241.16001.21001.16001.18501.185026,600
Oct 24, 20241.22001.22001.21001.22001.22005,700
Oct 23, 20241.22001.22001.16001.22001.22002,700
Oct 22, 20241.21001.22001.18001.22001.220016,000
Oct 21, 20241.20001.22501.14001.21001.210033,300
Oct 18, 20241.25001.25001.25001.25001.25001,500
Oct 17, 20241.23001.30001.22001.24001.24009,400
Oct 16, 20241.35001.35001.22001.25001.25009,300
Oct 15, 20241.38001.38001.26001.26001.260017,400
Oct 14, 20241.22001.43501.22001.40001.400013,600
Oct 11, 20241.33001.36001.24001.24001.240036,600
Oct 10, 20241.27501.38001.26001.26001.260010,100
Oct 9, 20241.28001.35501.21001.35001.350036,100
Oct 8, 20241.26001.30501.21501.28001.280033,600
Oct 7, 20241.31001.47001.24001.26001.2600113,900
Oct 4, 20241.52001.52001.39001.41001.410038,600
Oct 3, 20241.45001.47501.38001.46501.465036,100
Oct 2, 20241.44001.51001.42501.45201.452024,500
Oct 1, 20241.39001.44001.37501.41001.41004,300
Sep 30, 20241.35001.51001.35001.44001.440049,500
Sep 27, 20241.40001.45001.35001.35001.350010,500
Sep 26, 20241.38001.50001.29001.41001.410062,000
Sep 25, 20241.23001.30001.23001.28001.280014,100
Sep 24, 20241.22001.23001.21001.23001.23008,800
Sep 23, 20241.19501.23001.19501.22001.22005,100
Sep 20, 20241.23001.23001.22001.23001.23001,500
Sep 19, 20241.24801.24801.20001.23901.23905,400
Sep 18, 20241.29001.30001.15501.17501.175023,400
Sep 17, 20241.20001.33001.17501.28001.280011,100
Sep 16, 20241.18001.27001.12001.18001.180015,300
Sep 13, 20241.25001.25001.20301.23001.23008,800
Sep 12, 20241.15001.26001.15001.20001.20007,100
Sep 11, 20241.23001.27001.23001.26001.26005,200
Sep 10, 20241.24501.30001.13001.27001.270024,000
Sep 9, 20241.30001.30001.15001.26001.260024,400
Sep 6, 20241.09001.25001.09001.25001.250036,500
Sep 5, 20241.27001.34001.13001.19001.190037,600
Sep 4, 20241.24001.30001.24001.29001.290032,500
Sep 3, 20241.60001.60001.28501.28501.285041,100
Aug 30, 20241.38001.60001.20001.60001.6000217,000
Aug 29, 20241.01401.38001.00001.28001.2800166,600
Aug 28, 20241.00001.09000.99400.99400.99405,000
Aug 27, 20241.07501.10001.00201.00201.00207,100
Aug 26, 20241.00001.03001.00001.02001.02003,900
Aug 23, 20241.02001.04001.00001.02201.022016,600
Aug 22, 20241.04001.05001.01001.01001.010030,400
Aug 21, 20241.12001.12001.03001.04501.045068,800
Aug 20, 20241.11001.13001.05001.05001.050032,500
Aug 19, 20241.13201.14201.13001.14001.14004,400
Aug 16, 20241.19001.19001.10401.11001.110035,300
Aug 15, 20241.17501.20901.14001.18001.18003,300
Aug 14, 20241.19001.19001.09201.17001.170013,000
Aug 13, 20241.18001.24001.13001.19001.19004,500
Aug 12, 20241.18501.24001.09001.15001.150014,900
Aug 9, 20241.04001.16001.04001.07001.07009,800
Aug 8, 20241.03701.12001.03601.06001.060026,600
Aug 7, 20241.04001.12001.04001.07001.070013,600
Aug 6, 20241.10001.14001.04001.05001.050055,300
Aug 5, 20241.11001.12001.04001.04001.04007,900
Aug 2, 20241.15001.16001.11001.12001.12009,400
Aug 1, 20241.18001.19001.15001.18001.180012,400
Jul 31, 20241.17001.21001.13001.17001.170036,900
Jul 30, 20241.22001.25001.19001.19001.190034,700
Jul 29, 20241.25001.39001.23801.27501.275034,300
Jul 26, 20241.28001.40001.25001.25001.250020,500
Jul 25, 20241.37001.39101.29001.31001.310020,500
Jul 24, 20241.35001.36501.30001.35001.350023,800
Jul 23, 20241.24001.36001.24001.32001.320023,100
Jul 22, 20241.24001.28001.22001.28001.28002,900
Jul 19, 20241.33001.33001.22001.27001.270020,500
Jul 18, 20241.27601.34001.27001.28001.280020,300
Jul 17, 20241.27001.33901.25001.25001.250024,600
Jul 16, 20241.25001.36001.25001.27001.270072,800
Jul 15, 20241.32001.32001.26001.26001.260020,600
Jul 12, 20241.29001.31001.24001.25001.25009,500
Jul 11, 20241.22001.27501.20001.27001.270031,200
Jul 10, 20241.28001.30001.21501.25001.250032,100
Jul 9, 20241.29001.30001.26001.26001.26006,200
Jul 8, 20241.33001.33001.25001.26001.260013,800
Jul 5, 20241.35001.41001.28001.33001.330043,800
Jul 3, 20241.36001.39001.30001.34001.340027,600
Jul 2, 20241.55001.55001.35001.38001.380018,900
Jul 1, 20241.63001.63001.40801.44001.440028,000
Jun 28, 20241.28001.73001.25001.52001.5200842,200
Jun 27, 20241.36001.36001.28001.28001.2800208,500
Jun 26, 20241.36001.36001.30001.33001.330030,700
Jun 25, 20241.43501.52801.33001.33001.330038,800
Jun 24, 20241.46001.46001.35001.35001.350036,100
Jun 21, 20241.39001.56001.35001.39001.390058,800
Jun 20, 20241.48001.60001.44001.44701.447056,400
Jun 18, 20241.61001.69001.42001.49001.4900105,700
Jun 17, 20241.60001.73001.60001.65001.650031,500
Jun 14, 20241.79001.79001.53001.60001.600026,200
Jun 13, 20241.76001.76001.60001.68001.680040,000
Jun 12, 20241.95001.95001.70001.77001.770031,900
Jun 11, 20242.02002.02001.80001.83001.8300185,400
Jun 10, 20241.92002.07001.79002.04002.040067,900
Jun 7, 20241.62001.96001.56001.96001.9600119,700
Jun 6, 20241.76001.76001.61001.64001.640021,500
Jun 5, 20241.59801.68001.59801.68001.68005,300
Jun 4, 20241.55001.76101.45001.64001.640031,100
Jun 3, 20241.78001.78001.64001.69601.696010,500
May 31, 20241.55001.80001.53001.79001.790063,700
May 30, 20241.57001.61001.52001.56501.565024,700
May 29, 20241.61001.69001.56001.60001.600010,000
May 28, 20241.69001.74001.49001.71001.710086,600
May 24, 20241.62001.80001.61501.76001.760065,200
May 23, 20241.79001.80001.59001.80001.800052,900
May 22, 20241.79001.79001.58001.68001.680026,300
May 21, 20241.68001.80001.67001.77001.770060,400
May 20, 20241.75001.81001.57001.67001.6700115,600
May 17, 20241.73001.88001.72001.78001.780052,600
May 16, 20241.80001.87001.69401.72001.7200102,200
May 15, 20242.00002.04001.63501.82001.8200120,900
May 14, 20241.43002.08001.43001.95001.9500331,700
May 13, 20241.50001.50001.40001.45001.450079,300
May 10, 20241.46001.54501.42001.50001.500088,800
May 9, 20241.43001.47901.40201.43001.430012,400
May 8, 20241.49001.49001.44501.45001.450015,500

Related Tickers

APLT Applied Therapeutics, Inc.
0.4200
+3.22%
 
GRCE Grace Therapeutics, Inc.
3.0200
+2.37%
 
MIST Milestone Pharmaceuticals Inc.
1.2900
+0.78%
 
VTGN Vistagen Therapeutics, Inc.
2.1600
+0.47%
 
XFOR X4 Pharmaceuticals, Inc.
3.2400
+0.62%
 
ZVSA ZyVersa Therapeutics, Inc.
0.6848
+24.24%
 
IRD Opus Genetics, Inc.
1.0200
+9.43%
 
HEPA Hepion Pharmaceuticals, Inc.
0.3900
+20.41%
 
CAMP CAMP4 THERAPEUTICS CORPORATION
2.1900
-5.60%
 
KTTA Pasithea Therapeutics Corp.
1.1300
-25.66%