NasdaqGM - Nasdaq Real Time Price USD

Conduit Pharmaceuticals Inc. (CDT)

Compare
0.1040 -0.0039 (-3.61%)
At close: 4:00 PM EST
0.1033 -0.00 (-0.67%)
After hours: 6:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.1079 0.1080 0.0971 0.1040 0.1040 23,246,171
Nov 21, 2024 0.1450 0.1580 0.1020 0.1080 0.1080 579,981,200
Nov 20, 2024 0.0920 0.0970 0.0910 0.0920 0.0920 5,108,400
Nov 19, 2024 0.0830 0.0980 0.0830 0.0920 0.0920 10,408,300
Nov 18, 2024 0.0860 0.0920 0.0850 0.0920 0.0920 5,639,400
Nov 15, 2024 0.0880 0.0960 0.0830 0.0850 0.0850 10,421,800
Nov 14, 2024 0.0950 0.0960 0.0880 0.0940 0.0940 5,663,100
Nov 13, 2024 0.1000 0.1000 0.0930 0.0950 0.0950 5,497,900
Nov 12, 2024 0.1000 0.1100 0.0990 0.1020 0.1020 9,131,000
Nov 11, 2024 0.1000 0.1030 0.0920 0.1000 0.1000 4,480,200
Nov 8, 2024 0.1000 0.1110 0.0940 0.1090 0.1090 8,278,200
Nov 7, 2024 0.1050 0.1060 0.0940 0.0960 0.0960 5,901,700
Nov 6, 2024 0.1100 0.1180 0.1050 0.1070 0.1070 11,443,300
Nov 5, 2024 0.0930 0.1130 0.0880 0.1050 0.1050 12,990,800
Nov 4, 2024 0.0900 0.1000 0.0850 0.0990 0.0990 6,567,500
Nov 1, 2024 0.0890 0.0920 0.0790 0.0880 0.0880 7,829,500
Oct 31, 2024 0.1000 0.1020 0.0870 0.0910 0.0910 6,419,300
Oct 30, 2024 0.1040 0.1060 0.1010 0.1010 0.1010 4,693,700
Oct 29, 2024 0.1050 0.1140 0.1020 0.1050 0.1050 7,076,800
Oct 28, 2024 0.1110 0.1160 0.1060 0.1080 0.1080 4,273,100
Oct 25, 2024 0.1130 0.1220 0.1090 0.1120 0.1120 8,864,600
Oct 24, 2024 0.1100 0.1300 0.1050 0.1220 0.1220 22,282,500
Oct 23, 2024 0.1400 0.1400 0.1200 0.1320 0.1320 76,933,600
Oct 22, 2024 0.1060 0.1150 0.1030 0.1130 0.1130 10,314,600
Oct 21, 2024 0.1110 0.1120 0.1040 0.1060 0.1060 11,905,000
Oct 18, 2024 0.1360 0.1360 0.1090 0.1120 0.1120 63,750,200
Oct 17, 2024 0.1060 0.1090 0.1010 0.1020 0.1020 6,163,700
Oct 16, 2024 0.1010 0.1140 0.0960 0.1140 0.1140 9,602,300
Oct 15, 2024 0.1080 0.1080 0.1010 0.1030 0.1030 8,218,200
Oct 14, 2024 0.1100 0.1130 0.1030 0.1090 0.1090 11,968,400
Oct 11, 2024 0.1230 0.1570 0.1090 0.1160 0.1160 270,973,400
Oct 10, 2024 0.1090 0.1100 0.0980 0.1020 0.1020 5,716,000
Oct 9, 2024 0.1050 0.1130 0.1050 0.1100 0.1100 5,096,300
Oct 8, 2024 0.1000 0.1120 0.1000 0.1070 0.1070 9,110,400
Oct 7, 2024 0.1010 0.1070 0.0970 0.1000 0.1000 5,727,700
Oct 4, 2024 0.1000 0.1060 0.0970 0.0990 0.0990 10,953,900
Oct 3, 2024 0.1090 0.1130 0.0980 0.0990 0.0990 43,570,200
Oct 2, 2024 0.1050 0.1090 0.0950 0.0950 0.0950 4,579,400
Oct 1, 2024 0.1220 0.1220 0.1060 0.1060 0.1060 4,324,700
Sep 30, 2024 0.1250 0.1270 0.1150 0.1190 0.1190 3,689,900
Sep 27, 2024 0.1260 0.1280 0.1250 0.1250 0.1250 1,157,100
Sep 26, 2024 0.1270 0.1310 0.1250 0.1290 0.1290 2,158,900
Sep 25, 2024 0.1260 0.1320 0.1260 0.1270 0.1270 1,785,600
Sep 24, 2024 0.1300 0.1320 0.1250 0.1260 0.1260 2,247,900
Sep 23, 2024 0.1370 0.1390 0.1260 0.1260 0.1260 1,681,200
Sep 20, 2024 0.1300 0.1430 0.1280 0.1390 0.1390 2,690,400
Sep 19, 2024 0.1370 0.1380 0.1270 0.1340 0.1340 1,362,400
Sep 18, 2024 0.1380 0.1400 0.1320 0.1350 0.1350 1,475,100
Sep 17, 2024 0.1290 0.1400 0.1290 0.1400 0.1400 1,428,000
Sep 16, 2024 0.1300 0.1340 0.1270 0.1300 0.1300 1,541,000
Sep 13, 2024 0.1400 0.1430 0.1300 0.1340 0.1340 2,803,300
Sep 12, 2024 0.1420 0.1420 0.1320 0.1380 0.1380 1,445,000
Sep 11, 2024 0.1270 0.1440 0.1260 0.1430 0.1430 3,554,900
Sep 10, 2024 0.1230 0.1370 0.1230 0.1300 0.1300 3,477,200
Sep 9, 2024 0.1270 0.1290 0.1230 0.1250 0.1250 1,754,200
Sep 6, 2024 0.1200 0.1260 0.1200 0.1240 0.1240 1,557,000
Sep 5, 2024 0.1210 0.1280 0.1180 0.1250 0.1250 1,958,800
Sep 4, 2024 0.1270 0.1320 0.1200 0.1230 0.1230 3,114,300
Sep 3, 2024 0.1390 0.1390 0.1130 0.1290 0.1290 24,207,100
Aug 30, 2024 0.1300 0.1350 0.1230 0.1230 0.1230 17,330,400
Aug 29, 2024 0.1410 0.1410 0.1300 0.1300 0.1300 3,819,300
Aug 28, 2024 0.1540 0.1560 0.1350 0.1450 0.1450 2,903,300
Aug 27, 2024 0.1620 0.1630 0.1510 0.1530 0.1530 1,795,400
Aug 26, 2024 0.1700 0.1700 0.1610 0.1620 0.1620 2,018,900
Aug 23, 2024 0.1690 0.1700 0.1610 0.1650 0.1650 2,474,000
Aug 22, 2024 0.1600 0.1780 0.1580 0.1650 0.1650 5,548,800
Aug 21, 2024 0.1590 0.1620 0.1530 0.1580 0.1580 2,926,400
Aug 20, 2024 0.1430 0.1690 0.1430 0.1610 0.1610 5,687,400
Aug 19, 2024 0.1530 0.1690 0.1520 0.1580 0.1580 5,568,200
Aug 16, 2024 0.1500 0.1720 0.1480 0.1590 0.1590 7,624,300
Aug 15, 2024 0.1500 0.1640 0.1410 0.1580 0.1580 11,977,600
Aug 14, 2024 0.1900 0.2040 0.1440 0.1490 0.1490 82,640,100
Aug 13, 2024 0.1700 0.1750 0.1330 0.1380 0.1380 21,132,600
Aug 12, 2024 0.1830 0.1940 0.1700 0.1700 0.1700 14,459,000
Aug 9, 2024 0.2090 0.2150 0.1740 0.1900 0.1900 57,176,600
Aug 8, 2024 0.3790 0.4150 0.1680 0.1700 0.1700 339,294,800
Aug 7, 2024 0.1900 0.1900 0.1650 0.1650 0.1650 1,466,200
Aug 6, 2024 0.1860 0.1870 0.1770 0.1830 0.1830 1,108,900
Aug 5, 2024 0.1840 0.2000 0.1620 0.1800 0.1800 2,578,900
Aug 2, 2024 0.2100 0.2150 0.1850 0.2010 0.2010 1,783,700
Aug 1, 2024 0.2300 0.2390 0.2040 0.2050 0.2050 1,490,100
Jul 31, 2024 0.2160 0.2360 0.2070 0.2320 0.2320 1,756,700
Jul 30, 2024 0.2270 0.2420 0.2170 0.2190 0.2190 1,836,300
Jul 29, 2024 0.2400 0.2420 0.2250 0.2330 0.2330 1,155,800
Jul 26, 2024 0.2400 0.2450 0.2320 0.2450 0.2450 1,305,300
Jul 25, 2024 0.2680 0.2740 0.2420 0.2420 0.2420 2,144,100
Jul 24, 2024 0.2500 0.2850 0.2500 0.2640 0.2640 7,065,100
Jul 23, 2024 0.2340 0.2610 0.2250 0.2510 0.2510 6,138,000
Jul 22, 2024 0.2320 0.2380 0.2210 0.2370 0.2370 2,348,000
Jul 19, 2024 0.2400 0.2460 0.2210 0.2380 0.2380 3,442,700
Jul 18, 2024 0.2480 0.2610 0.2390 0.2600 0.2600 6,886,000
Jul 17, 2024 0.2700 0.2800 0.2500 0.2690 0.2690 19,697,000
Jul 16, 2024 0.3650 0.4150 0.2440 0.2510 0.2510 106,566,600
Jul 15, 2024 0.2800 0.2800 0.2110 0.2400 0.2400 3,403,200
Jul 12, 2024 0.3100 0.3180 0.2600 0.2630 0.2630 5,014,500
Jul 11, 2024 0.3240 0.3270 0.2610 0.2900 0.2900 3,437,900
Jul 10, 2024 0.4100 0.4550 0.2760 0.2950 0.2950 760,100
Jul 9, 2024 0.5180 0.5270 0.4000 0.4180 0.4180 265,000
Jul 8, 2024 0.5570 0.5950 0.4720 0.5000 0.5000 266,000
Jul 5, 2024 0.7200 0.7960 0.5070 0.5310 0.5310 363,600
Jul 3, 2024 0.8550 0.9000 0.6300 0.6400 0.6400 206,700
Jul 2, 2024 0.9400 1.0100 0.8600 0.8790 0.8790 49,600
Jul 1, 2024 0.9970 1.0400 0.9230 0.9950 0.9950 154,700
Jun 28, 2024 1.0300 1.1500 0.6300 1.0600 1.0600 2,786,500
Jun 27, 2024 1.0700 1.2300 1.0200 1.0200 1.0200 232,400
Jun 26, 2024 1.2000 1.4400 1.0500 1.0600 1.0600 149,400
Jun 25, 2024 1.4100 1.4650 1.2300 1.2300 1.2300 61,200
Jun 24, 2024 1.5200 1.6360 1.4100 1.4500 1.4500 55,200
Jun 21, 2024 1.4600 1.7100 1.4600 1.5600 1.5600 219,200
Jun 20, 2024 1.6900 1.8050 1.4200 1.4600 1.4600 80,900
Jun 18, 2024 1.5300 1.7300 1.5300 1.5900 1.5900 108,900
Jun 17, 2024 1.7400 1.7700 1.6100 1.6900 1.6900 41,500
Jun 14, 2024 1.9100 2.0200 1.6400 1.8000 1.8000 109,500
Jun 13, 2024 2.2200 3.1200 1.9400 2.0200 2.0200 373,900
Jun 12, 2024 2.6700 2.7950 2.1500 2.1500 2.1500 72,900
Jun 11, 2024 2.7000 2.9400 2.6500 2.7100 2.7100 36,400
Jun 10, 2024 2.8300 2.9000 2.6900 2.7400 2.7400 23,400
Jun 7, 2024 2.7500 2.8910 2.7200 2.8400 2.8400 22,300
Jun 6, 2024 2.7900 2.9000 2.6500 2.8100 2.8100 27,800
Jun 5, 2024 2.8900 2.9900 2.7600 2.8600 2.8600 46,100
Jun 4, 2024 2.9300 3.0500 2.9000 2.9600 2.9600 14,900
Jun 3, 2024 2.9700 3.0900 2.8600 3.0000 3.0000 28,900
May 31, 2024 2.9200 3.0500 2.8900 3.0400 3.0400 26,200
May 30, 2024 3.1200 3.1400 2.9350 3.0000 3.0000 48,200
May 29, 2024 2.9500 3.0600 2.8900 3.0300 3.0300 55,900
May 28, 2024 2.8400 3.2700 2.8290 3.0300 3.0300 126,400
May 24, 2024 2.9200 3.0000 2.7900 2.8400 2.8400 66,300
May 23, 2024 3.0050 3.0200 2.8500 2.9600 2.9600 67,100
May 22, 2024 2.9000 3.1000 2.8300 2.9600 2.9600 83,000
May 21, 2024 3.0350 3.2800 2.9300 3.0000 3.0000 70,600
May 20, 2024 2.8950 2.9700 2.8950 2.9100 2.9100 3,200
May 17, 2024 2.8170 3.0500 2.6600 2.9700 2.9700 26,900
May 16, 2024 2.9550 3.0900 2.8300 2.9400 2.9400 26,200
May 15, 2024 2.9300 3.0650 2.8000 2.9700 2.9700 12,500
May 14, 2024 3.1000 3.1450 2.8000 2.8400 2.8400 48,000
May 13, 2024 3.1000 3.1300 2.9500 3.0900 3.0900 20,500
May 10, 2024 3.0800 3.2500 2.9600 2.9700 2.9700 34,200
May 9, 2024 3.1100 3.1900 3.0400 3.0400 3.0400 19,200
May 8, 2024 3.2000 3.2150 2.8500 2.9500 2.9500 33,600
May 7, 2024 3.1050 3.5000 3.1050 3.2100 3.2100 17,800
May 6, 2024 3.1100 3.2150 3.0800 3.0800 3.0800 13,000
May 3, 2024 3.0000 3.2250 2.9900 3.0000 3.0000 14,200
May 2, 2024 2.9200 3.1300 2.9200 2.9900 2.9900 10,400
May 1, 2024 3.0400 3.2200 2.8200 2.8200 2.8200 7,900
Apr 30, 2024 3.2150 3.4900 3.0100 3.0100 3.0100 50,600
Apr 29, 2024 3.1300 3.3400 3.1000 3.3400 3.3400 18,300
Apr 26, 2024 3.0500 3.1700 3.0500 3.1700 3.1700 5,600
Apr 25, 2024 3.1500 3.2000 3.0800 3.1000 3.1000 14,700
Apr 24, 2024 3.1700 3.2000 3.1000 3.1800 3.1800 21,400
Apr 23, 2024 3.1000 3.2100 3.0600 3.1500 3.1500 14,200
Apr 22, 2024 3.1450 3.1450 3.0800 3.0800 3.0800 5,100
Apr 19, 2024 2.9200 3.1700 2.9200 3.1200 3.1200 13,000
Apr 18, 2024 3.0600 3.2300 2.9500 2.9900 2.9900 31,300
Apr 17, 2024 3.1200 3.2200 2.9300 2.9700 2.9700 15,000
Apr 16, 2024 3.1000 3.2300 2.9950 3.0900 3.0900 22,100
Apr 15, 2024 3.1000 3.2400 3.0750 3.2200 3.2200 18,600
Apr 12, 2024 3.1500 3.1800 2.9350 3.1800 3.1800 2,600
Apr 11, 2024 3.1000 3.2400 3.1000 3.1900 3.1900 17,200
Apr 10, 2024 3.0200 3.2300 2.7600 3.1000 3.1000 30,600
Apr 9, 2024 3.0400 3.2700 3.0300 3.1700 3.1700 16,700
Apr 8, 2024 3.2100 3.2900 2.9700 3.2500 3.2500 16,400
Apr 5, 2024 3.1730 3.3000 3.1100 3.2600 3.2600 18,500
Apr 4, 2024 3.1680 3.3300 3.1680 3.2700 3.2700 17,800
Apr 3, 2024 3.3500 3.3500 3.2200 3.3400 3.3400 22,500
Apr 2, 2024 3.6000 3.6000 3.1100 3.4300 3.4300 27,900
Apr 1, 2024 3.7900 3.7900 3.4400 3.5100 3.5100 13,900
Mar 28, 2024 3.5900 3.9200 3.3500 3.6700 3.6700 33,100
Mar 27, 2024 3.4200 3.6400 3.2300 3.5700 3.5700 32,800
Mar 26, 2024 3.2500 3.4100 3.1500 3.4100 3.4100 34,800
Mar 25, 2024 3.4800 3.4800 3.1200 3.3500 3.3500 47,000
Mar 22, 2024 3.4300 3.7000 3.1100 3.3000 3.3000 38,100
Mar 21, 2024 3.5850 3.6700 3.1230 3.4500 3.4500 44,500
Mar 20, 2024 3.1400 3.4900 3.1400 3.4650 3.4650 20,700
Mar 19, 2024 3.2550 3.3700 3.0500 3.1800 3.1800 65,700
Mar 18, 2024 3.3800 3.5100 3.0700 3.1600 3.1600 21,900
Mar 15, 2024 3.1900 3.5300 3.1400 3.5300 3.5300 70,900
Mar 14, 2024 3.0900 3.1800 3.0500 3.1800 3.1800 17,900
Mar 13, 2024 3.2900 3.2900 2.9320 3.0900 3.0900 33,400
Mar 12, 2024 3.6000 3.7120 3.4000 3.4200 3.4200 83,300
Mar 11, 2024 2.7800 3.6850 2.7800 3.6800 3.6800 143,500
Mar 8, 2024 2.7000 2.8500 2.6600 2.7800 2.7800 40,200
Mar 7, 2024 2.7150 2.7150 2.6500 2.6500 2.6500 25,100
Mar 6, 2024 2.7400 2.8000 2.6500 2.7500 2.7500 32,400
Mar 5, 2024 2.6500 2.7800 2.5100 2.7700 2.7700 47,400
Mar 4, 2024 2.7750 2.7750 2.5100 2.6900 2.6900 18,900
Mar 1, 2024 2.8800 3.0000 2.5900 2.5900 2.5900 22,000
Feb 29, 2024 2.9050 3.0000 2.5600 2.5700 2.5700 13,900
Feb 28, 2024 3.0140 3.0140 2.6500 2.8500 2.8500 26,000
Feb 27, 2024 3.1500 3.3400 2.9000 2.9700 2.9700 43,400
Feb 26, 2024 2.8000 3.1400 2.8000 3.1400 3.1400 39,800
Feb 23, 2024 2.8500 3.1100 2.7700 2.8100 2.8100 49,100
Feb 22, 2024 2.7800 2.8400 2.6600 2.8300 2.8300 24,500
Feb 21, 2024 3.0450 3.0450 2.6100 2.6500 2.6500 42,300
Feb 20, 2024 3.0800 3.0800 2.8000 2.9200 2.9200 27,800
Feb 16, 2024 2.9000 3.1000 2.7600 2.9900 2.9900 25,500
Feb 15, 2024 3.2600 3.2600 2.9400 3.0500 3.0500 19,200
Feb 14, 2024 3.3500 3.3500 2.8900 3.1800 3.1800 17,800
Feb 13, 2024 2.8150 3.2900 2.6700 3.2400 3.2400 77,600
Feb 12, 2024 2.6800 2.8600 2.6800 2.7700 2.7700 18,000
Feb 9, 2024 3.2700 3.3150 2.7500 2.7500 2.7500 47,900
Feb 8, 2024 2.6600 3.2350 2.6100 3.2350 3.2350 28,500
Feb 7, 2024 2.6300 2.8700 2.4400 2.7400 2.7400 65,100
Feb 6, 2024 2.6950 2.8800 2.6200 2.8800 2.8800 36,100
Feb 5, 2024 2.7150 2.8730 2.4100 2.4300 2.4300 58,900
Feb 2, 2024 2.6550 2.7800 2.6100 2.7800 2.7800 29,100
Feb 1, 2024 2.5950 2.6900 2.5000 2.6400 2.6400 45,600
Jan 31, 2024 2.8920 2.8920 2.5000 2.6200 2.6200 31,900
Jan 30, 2024 3.1500 3.1500 2.7500 2.8300 2.8300 26,800
Jan 29, 2024 2.6600 3.2000 2.2500 3.1500 3.1500 15,700
Jan 26, 2024 2.7900 2.8800 2.5800 2.7800 2.7800 25,700
Jan 25, 2024 2.9310 3.0400 2.7050 2.8800 2.8800 29,400
Jan 24, 2024 2.9000 3.0200 2.7000 2.9400 2.9400 49,100
Jan 23, 2024 2.9400 3.0300 2.6800 3.0300 3.0300 37,300
Jan 22, 2024 3.4300 3.4300 2.7800 2.9400 2.9400 26,400
Jan 19, 2024 3.0400 3.0900 2.8500 2.8600 2.8600 17,500
Jan 18, 2024 3.1600 3.7000 2.7600 2.8200 2.8200 76,000
Jan 17, 2024 3.5500 3.5500 3.1000 3.1000 3.1000 22,400
Jan 16, 2024 3.9100 4.0900 3.3100 3.5500 3.5500 73,700
Jan 12, 2024 4.3000 4.4500 3.8100 4.0900 4.0900 122,800
Jan 11, 2024 3.8700 4.5000 3.8700 4.4800 4.4800 46,200
Jan 10, 2024 5.0600 5.0600 3.7150 4.1000 4.1000 164,300
Jan 9, 2024 4.9200 5.1600 4.7900 4.9100 4.9100 10,000
Jan 8, 2024 5.0000 5.0940 4.6720 4.9900 4.9900 29,700
Jan 5, 2024 4.7200 5.2900 4.6200 5.1900 5.1900 34,100
Jan 4, 2024 4.6700 5.1530 4.5100 4.8900 4.8900 22,900
Jan 3, 2024 4.7000 4.9600 4.5150 4.6700 4.6700 28,900
Jan 2, 2024 4.5400 4.9800 4.3300 4.6900 4.6900 13,400
Dec 29, 2023 4.7600 4.8850 4.4800 4.5500 4.5500 12,300
Dec 28, 2023 5.2500 5.2500 4.6400 4.9000 4.9000 82,800
Dec 27, 2023 5.1900 5.4400 4.8400 5.2200 5.2200 96,600
Dec 26, 2023 4.7700 5.1600 4.3700 5.0400 5.0400 58,700
Dec 22, 2023 4.7300 5.1050 4.3100 4.8400 4.8400 59,100
Dec 21, 2023 5.4000 5.5050 4.8400 5.0000 5.0000 56,000
Dec 20, 2023 4.5500 6.1000 4.4920 5.0500 5.0500 269,400
Dec 19, 2023 6.3700 6.7280 4.1800 4.1800 4.1800 107,400
Dec 18, 2023 6.5300 6.6850 5.4000 6.1400 6.1400 196,400
Dec 15, 2023 7.1500 7.5600 5.0000 7.0600 7.0600 619,200
Dec 14, 2023 7.2900 7.6000 6.8500 7.1400 7.1400 111,800
Dec 13, 2023 5.8700 7.8300 5.8500 6.8200 6.8200 340,600
Dec 12, 2023 5.5000 6.5800 5.4400 6.0700 6.0700 198,800
Dec 11, 2023 5.7900 6.2600 5.2000 5.9000 5.9000 547,100
Dec 8, 2023 3.6500 6.0000 3.4200 5.1500 5.1500 1,556,400
Dec 7, 2023 3.0300 3.6000 3.0300 3.5400 3.5400 64,400
Dec 6, 2023 2.7100 3.4820 2.7000 3.0200 3.0200 74,900
Dec 5, 2023 3.5000 3.7300 2.6400 2.6800 2.6800 134,600
Dec 4, 2023 5.5500 5.8900 3.5000 3.6550 3.6550 177,000
Dec 1, 2023 4.5300 5.7530 4.4000 5.5100 5.5100 127,300
Nov 30, 2023 4.5000 5.3640 3.9300 4.6800 4.6800 360,100
Nov 29, 2023 3.0000 6.5000 2.9500 5.1000 5.1000 1,887,400
Nov 28, 2023 2.3500 2.9500 2.1000 2.9500 2.9500 203,800
Nov 27, 2023 2.0000 2.3000 1.7100 2.2800 2.2800 195,100
Nov 24, 2023 1.8000 2.0700 1.7110 1.8400 1.8400 107,700

Related Tickers