NasdaqGM - Delayed Quote USD

Connect Biopharma Holdings Limited (CNTB)

Compare
1.2500 +0.0100 (+0.81%)
At close: October 18 at 4:00 PM EDT
1.2500 +0.01 (+0.81%)
After hours: October 18 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 1,500
Oct 17, 2024 1.2300 1.3000 1.2200 1.2400 1.2400 9,400
Oct 16, 2024 1.3500 1.3500 1.2200 1.2500 1.2500 9,300
Oct 15, 2024 1.3800 1.3800 1.2600 1.2600 1.2600 17,400
Oct 14, 2024 1.2200 1.4350 1.2200 1.4000 1.4000 13,600
Oct 11, 2024 1.3300 1.3600 1.2400 1.2400 1.2400 36,600
Oct 10, 2024 1.2750 1.3800 1.2600 1.2600 1.2600 10,100
Oct 9, 2024 1.2800 1.3550 1.2100 1.3500 1.3500 36,100
Oct 8, 2024 1.2600 1.3050 1.2150 1.2800 1.2800 33,600
Oct 7, 2024 1.3100 1.4700 1.2400 1.2600 1.2600 113,900
Oct 4, 2024 1.5200 1.5200 1.3900 1.4100 1.4100 38,600
Oct 3, 2024 1.4500 1.4750 1.3800 1.4650 1.4650 36,100
Oct 2, 2024 1.4400 1.5100 1.4250 1.4520 1.4520 24,500
Oct 1, 2024 1.3900 1.4400 1.3750 1.4100 1.4100 4,300
Sep 30, 2024 1.3500 1.5100 1.3500 1.4400 1.4400 49,500
Sep 27, 2024 1.4000 1.4500 1.3500 1.3500 1.3500 10,500
Sep 26, 2024 1.3800 1.5000 1.2900 1.4100 1.4100 62,000
Sep 25, 2024 1.2300 1.3000 1.2300 1.2800 1.2800 14,100
Sep 24, 2024 1.2200 1.2300 1.2100 1.2300 1.2300 8,800
Sep 23, 2024 1.1950 1.2300 1.1950 1.2200 1.2200 5,100
Sep 20, 2024 1.2300 1.2300 1.2200 1.2300 1.2300 1,500
Sep 19, 2024 1.2480 1.2480 1.2000 1.2390 1.2390 5,400
Sep 18, 2024 1.2900 1.3000 1.1550 1.1750 1.1750 23,400
Sep 17, 2024 1.2000 1.3300 1.1750 1.2800 1.2800 11,100
Sep 16, 2024 1.1800 1.2700 1.1200 1.1800 1.1800 15,300
Sep 13, 2024 1.2500 1.2500 1.2030 1.2300 1.2300 8,800
Sep 12, 2024 1.1500 1.2600 1.1500 1.2000 1.2000 7,100
Sep 11, 2024 1.2300 1.2700 1.2300 1.2600 1.2600 5,200
Sep 10, 2024 1.2450 1.3000 1.1300 1.2700 1.2700 24,000
Sep 9, 2024 1.3000 1.3000 1.1500 1.2600 1.2600 24,400
Sep 6, 2024 1.0900 1.2500 1.0900 1.2500 1.2500 36,500
Sep 5, 2024 1.2700 1.3400 1.1300 1.1900 1.1900 37,600
Sep 4, 2024 1.2400 1.3000 1.2400 1.2900 1.2900 32,500
Sep 3, 2024 1.6000 1.6000 1.2850 1.2850 1.2850 41,100
Aug 30, 2024 1.3800 1.6000 1.2000 1.6000 1.6000 217,000
Aug 29, 2024 1.0140 1.3800 1.0000 1.2800 1.2800 166,600
Aug 28, 2024 1.0000 1.0900 0.9940 0.9940 0.9940 5,000
Aug 27, 2024 1.0750 1.1000 1.0020 1.0020 1.0020 7,100
Aug 26, 2024 1.0000 1.0300 1.0000 1.0200 1.0200 3,900
Aug 23, 2024 1.0200 1.0400 1.0000 1.0220 1.0220 16,600
Aug 22, 2024 1.0400 1.0500 1.0100 1.0100 1.0100 30,400
Aug 21, 2024 1.1200 1.1200 1.0300 1.0450 1.0450 68,800
Aug 20, 2024 1.1100 1.1300 1.0500 1.0500 1.0500 32,500
Aug 19, 2024 1.1320 1.1420 1.1300 1.1400 1.1400 4,400
Aug 16, 2024 1.1900 1.1900 1.1040 1.1100 1.1100 35,300
Aug 15, 2024 1.1750 1.2090 1.1400 1.1800 1.1800 3,300
Aug 14, 2024 1.1900 1.1900 1.0920 1.1700 1.1700 13,000
Aug 13, 2024 1.1800 1.2400 1.1300 1.1900 1.1900 4,500
Aug 12, 2024 1.1850 1.2400 1.0900 1.1500 1.1500 14,900
Aug 9, 2024 1.0400 1.1600 1.0400 1.0700 1.0700 9,800
Aug 8, 2024 1.0370 1.1200 1.0360 1.0600 1.0600 26,600
Aug 7, 2024 1.0400 1.1200 1.0400 1.0700 1.0700 13,600
Aug 6, 2024 1.1000 1.1400 1.0400 1.0500 1.0500 55,300
Aug 5, 2024 1.1100 1.1200 1.0400 1.0400 1.0400 7,900
Aug 2, 2024 1.1500 1.1600 1.1100 1.1200 1.1200 9,400
Aug 1, 2024 1.1800 1.1900 1.1500 1.1800 1.1800 12,400
Jul 31, 2024 1.1700 1.2100 1.1300 1.1700 1.1700 36,900
Jul 30, 2024 1.2200 1.2500 1.1900 1.1900 1.1900 34,700
Jul 29, 2024 1.2500 1.3900 1.2380 1.2750 1.2750 34,300
Jul 26, 2024 1.2800 1.4000 1.2500 1.2500 1.2500 20,500
Jul 25, 2024 1.3700 1.3910 1.2900 1.3100 1.3100 20,500
Jul 24, 2024 1.3500 1.3650 1.3000 1.3500 1.3500 23,800
Jul 23, 2024 1.2400 1.3600 1.2400 1.3200 1.3200 23,100
Jul 22, 2024 1.2400 1.2800 1.2200 1.2800 1.2800 2,900
Jul 19, 2024 1.3300 1.3300 1.2200 1.2700 1.2700 20,500
Jul 18, 2024 1.2760 1.3400 1.2700 1.2800 1.2800 20,300
Jul 17, 2024 1.2700 1.3390 1.2500 1.2500 1.2500 24,600
Jul 16, 2024 1.2500 1.3600 1.2500 1.2700 1.2700 72,800
Jul 15, 2024 1.3200 1.3200 1.2600 1.2600 1.2600 20,600
Jul 12, 2024 1.2900 1.3100 1.2400 1.2500 1.2500 9,500
Jul 11, 2024 1.2200 1.2750 1.2000 1.2700 1.2700 31,200
Jul 10, 2024 1.2800 1.3000 1.2150 1.2500 1.2500 32,100
Jul 9, 2024 1.2900 1.3000 1.2600 1.2600 1.2600 6,200
Jul 8, 2024 1.3300 1.3300 1.2500 1.2600 1.2600 13,800
Jul 5, 2024 1.3500 1.4100 1.2800 1.3300 1.3300 43,800
Jul 3, 2024 1.3600 1.3900 1.3000 1.3400 1.3400 27,600
Jul 2, 2024 1.5500 1.5500 1.3500 1.3800 1.3800 18,900
Jul 1, 2024 1.6300 1.6300 1.4080 1.4400 1.4400 28,000
Jun 28, 2024 1.2800 1.7300 1.2500 1.5200 1.5200 842,200
Jun 27, 2024 1.3600 1.3600 1.2800 1.2800 1.2800 208,500
Jun 26, 2024 1.3600 1.3600 1.3000 1.3300 1.3300 30,700
Jun 25, 2024 1.4350 1.5280 1.3300 1.3300 1.3300 38,800
Jun 24, 2024 1.4600 1.4600 1.3500 1.3500 1.3500 36,100
Jun 21, 2024 1.3900 1.5600 1.3500 1.3900 1.3900 58,800
Jun 20, 2024 1.4800 1.6000 1.4400 1.4470 1.4470 56,400
Jun 18, 2024 1.6100 1.6900 1.4200 1.4900 1.4900 105,700
Jun 17, 2024 1.6000 1.7300 1.6000 1.6500 1.6500 31,500
Jun 14, 2024 1.7900 1.7900 1.5300 1.6000 1.6000 26,200
Jun 13, 2024 1.7600 1.7600 1.6000 1.6800 1.6800 40,000
Jun 12, 2024 1.9500 1.9500 1.7000 1.7700 1.7700 31,900
Jun 11, 2024 2.0200 2.0200 1.8000 1.8300 1.8300 185,400
Jun 10, 2024 1.9200 2.0700 1.7900 2.0400 2.0400 67,900
Jun 7, 2024 1.6200 1.9600 1.5600 1.9600 1.9600 119,700
Jun 6, 2024 1.7600 1.7600 1.6100 1.6400 1.6400 21,500
Jun 5, 2024 1.5980 1.6800 1.5980 1.6800 1.6800 5,300
Jun 4, 2024 1.5500 1.7610 1.4500 1.6400 1.6400 31,100
Jun 3, 2024 1.7800 1.7800 1.6400 1.6960 1.6960 10,500
May 31, 2024 1.5500 1.8000 1.5300 1.7900 1.7900 63,700
May 30, 2024 1.5700 1.6100 1.5200 1.5650 1.5650 24,700
May 29, 2024 1.6100 1.6900 1.5600 1.6000 1.6000 10,000
May 28, 2024 1.6900 1.7400 1.4900 1.7100 1.7100 86,600
May 24, 2024 1.6200 1.8000 1.6150 1.7600 1.7600 65,200
May 23, 2024 1.7900 1.8000 1.5900 1.8000 1.8000 52,900
May 22, 2024 1.7900 1.7900 1.5800 1.6800 1.6800 26,300
May 21, 2024 1.6800 1.8000 1.6700 1.7700 1.7700 60,400
May 20, 2024 1.7500 1.8100 1.5700 1.6700 1.6700 115,600
May 17, 2024 1.7300 1.8800 1.7200 1.7800 1.7800 52,600
May 16, 2024 1.8000 1.8700 1.6940 1.7200 1.7200 102,200
May 15, 2024 2.0000 2.0400 1.6350 1.8200 1.8200 120,900
May 14, 2024 1.4300 2.0800 1.4300 1.9500 1.9500 331,700
May 13, 2024 1.5000 1.5000 1.4000 1.4500 1.4500 79,300
May 10, 2024 1.4600 1.5450 1.4200 1.5000 1.5000 88,800
May 9, 2024 1.4300 1.4790 1.4020 1.4300 1.4300 12,400
May 8, 2024 1.4900 1.4900 1.4450 1.4500 1.4500 15,500
May 7, 2024 1.5600 1.5700 1.4800 1.5200 1.5200 65,100
May 6, 2024 1.6700 1.6700 1.4400 1.5700 1.5700 66,900
May 3, 2024 1.6100 1.6400 1.5150 1.5900 1.5900 58,400
May 2, 2024 1.4700 1.6000 1.4000 1.5500 1.5500 114,300
May 1, 2024 1.4500 1.4900 1.3300 1.4300 1.4300 75,300
Apr 30, 2024 1.3400 1.4000 1.3200 1.3900 1.3900 76,300
Apr 29, 2024 1.3100 1.4000 1.3100 1.3700 1.3700 83,200
Apr 26, 2024 1.3000 1.4000 1.3000 1.3400 1.3400 58,400
Apr 25, 2024 1.3200 1.4000 1.3100 1.3600 1.3600 33,900
Apr 24, 2024 1.4500 1.4500 1.3300 1.3700 1.3700 41,100
Apr 23, 2024 1.3400 1.4600 1.3200 1.3900 1.3900 73,400
Apr 22, 2024 1.5400 1.5400 1.2800 1.3500 1.3500 50,900
Apr 19, 2024 1.4600 1.5800 1.4500 1.5400 1.5400 32,200
Apr 18, 2024 1.6200 1.7300 1.4400 1.5200 1.5200 61,900
Apr 17, 2024 1.6500 1.7800 1.5500 1.5500 1.5500 78,700
Apr 16, 2024 1.6400 1.7800 1.6000 1.7300 1.7300 106,100
Apr 15, 2024 1.6800 1.8500 1.6300 1.6700 1.6700 78,500
Apr 12, 2024 1.8100 1.9150 1.7200 1.7200 1.7200 195,000
Apr 11, 2024 1.8100 1.9460 1.8000 1.9200 1.9200 92,300
Apr 10, 2024 1.8650 1.9780 1.8000 1.8600 1.8600 74,600
Apr 9, 2024 1.8200 1.9640 1.6400 1.8700 1.8700 134,100
Apr 8, 2024 2.1600 2.2900 1.7000 1.8000 1.8000 373,600
Apr 5, 2024 1.8100 2.1500 1.8100 2.1400 2.1400 203,900
Apr 4, 2024 2.1000 2.1000 1.8000 1.8000 1.8000 275,000
Apr 3, 2024 2.1300 2.3080 1.9700 2.1300 2.1300 378,900
Apr 2, 2024 2.2800 2.6600 1.8400 2.0800 2.0800 623,800
Apr 1, 2024 1.8200 2.4600 1.7400 2.2000 2.2000 616,200
Mar 28, 2024 1.6900 1.9680 1.6600 1.7400 1.7400 470,100
Mar 27, 2024 1.3500 1.6480 1.3400 1.6100 1.6100 367,800
Mar 26, 2024 1.2500 1.3300 1.2000 1.3300 1.3300 134,400
Mar 25, 2024 1.2200 1.2700 1.1800 1.2700 1.2700 111,200
Mar 22, 2024 1.2100 1.2800 1.2100 1.2800 1.2800 68,100
Mar 21, 2024 1.1800 1.2500 1.1710 1.2400 1.2400 23,200
Mar 20, 2024 1.2000 1.2700 1.1700 1.2500 1.2500 83,400
Mar 19, 2024 1.2700 1.2700 1.2000 1.2000 1.2000 19,600
Mar 18, 2024 1.3200 1.3200 1.1600 1.2400 1.2400 94,200
Mar 15, 2024 1.1100 1.3000 1.1100 1.3000 1.3000 161,900
Mar 14, 2024 1.2500 1.2900 1.1000 1.1200 1.1200 132,100
Mar 13, 2024 1.3000 1.3000 1.1900 1.2000 1.2000 47,700
Mar 12, 2024 1.2100 1.2800 1.1600 1.2800 1.2800 50,700
Mar 11, 2024 1.2400 1.3000 1.1500 1.1600 1.1600 84,700
Mar 8, 2024 1.2000 1.3150 1.2000 1.2400 1.2400 47,700
Mar 7, 2024 1.3300 1.3400 1.2000 1.2000 1.2000 33,300
Mar 6, 2024 1.3900 1.3900 1.2300 1.3300 1.3300 58,100
Mar 5, 2024 1.4300 1.4300 1.2500 1.3300 1.3300 53,200
Mar 4, 2024 1.2800 1.4000 1.2400 1.3600 1.3600 201,000
Mar 1, 2024 1.1600 1.1950 1.1000 1.1800 1.1800 17,200
Feb 29, 2024 1.2000 1.2100 1.1200 1.1800 1.1800 13,000
Feb 28, 2024 1.2400 1.2500 1.1800 1.1800 1.1800 26,000
Feb 27, 2024 1.2100 1.3000 1.1800 1.2600 1.2600 18,500
Feb 26, 2024 1.2400 1.2680 1.2000 1.2300 1.2300 20,800
Feb 23, 2024 1.1650 1.2900 0.9800 1.2350 1.2350 3,139,400
Feb 22, 2024 1.1400 1.1800 1.0800 1.0800 1.0800 16,200
Feb 21, 2024 1.1800 1.1800 1.1100 1.1200 1.1200 30,100
Feb 20, 2024 1.2800 1.3100 1.1500 1.1500 1.1500 35,200
Feb 16, 2024 1.2200 1.3000 1.2100 1.3000 1.3000 24,600
Feb 15, 2024 1.1910 1.3400 1.1900 1.2100 1.2100 20,300
Feb 14, 2024 1.2500 1.2850 1.2000 1.2000 1.2000 27,200
Feb 13, 2024 1.2600 1.3300 1.2110 1.2250 1.2250 88,100
Feb 12, 2024 1.4000 1.4100 1.2600 1.2750 1.2750 55,400
Feb 9, 2024 1.1000 1.4900 1.1000 1.4000 1.4000 336,500
Feb 8, 2024 1.2000 1.2000 1.0400 1.1100 1.1100 21,800
Feb 7, 2024 1.0600 1.3000 1.0300 1.1600 1.1600 103,700
Feb 6, 2024 1.1500 1.1900 1.0500 1.0800 1.0800 66,000
Feb 5, 2024 1.0200 1.2000 0.9900 1.1400 1.1400 68,700
Feb 2, 2024 1.0000 1.0600 1.0000 1.0500 1.0500 19,200
Feb 1, 2024 1.1200 1.1600 0.9000 1.0100 1.0100 138,700
Jan 31, 2024 1.1100 1.2600 1.1100 1.1700 1.1700 18,200
Jan 30, 2024 1.2900 1.2900 1.1000 1.1200 1.1200 75,600
Jan 29, 2024 1.1900 1.2630 1.1700 1.2300 1.2300 21,200
Jan 26, 2024 1.3000 1.3000 1.2350 1.2700 1.2700 14,600
Jan 25, 2024 1.2600 1.3100 1.1460 1.3000 1.3000 107,300
Jan 24, 2024 1.2700 1.3300 1.1410 1.2600 1.2600 127,400
Jan 23, 2024 1.1610 1.2400 1.1500 1.2400 1.2400 106,700
Jan 22, 2024 1.0700 1.2500 1.0500 1.1600 1.1600 62,900
Jan 19, 2024 1.1300 1.1300 1.0400 1.0500 1.0500 10,300
Jan 18, 2024 1.0600 1.1310 1.0400 1.0700 1.0700 19,000
Jan 17, 2024 1.0300 1.1730 0.9990 1.0800 1.0800 77,800
Jan 16, 2024 1.1100 1.1100 0.9800 1.0300 1.0300 58,300
Jan 12, 2024 1.1400 1.1700 1.1050 1.1050 1.1050 14,300
Jan 11, 2024 1.2000 1.2200 1.1300 1.1430 1.1430 29,600
Jan 10, 2024 1.2200 1.2600 1.0400 1.2020 1.2020 239,900
Jan 9, 2024 1.2300 1.2300 1.1600 1.2000 1.2000 51,100
Jan 8, 2024 1.1400 1.2500 1.0500 1.2000 1.2000 102,000
Jan 5, 2024 1.1700 1.2200 1.1700 1.1800 1.1800 39,000
Jan 4, 2024 1.2500 1.2500 1.1600 1.2200 1.2200 103,700
Jan 3, 2024 1.2300 1.2700 1.1450 1.2300 1.2300 104,000
Jan 2, 2024 1.1900 1.2400 1.1500 1.2300 1.2300 98,300
Dec 29, 2023 1.1200 1.3700 1.0300 1.1800 1.1800 503,300
Dec 28, 2023 1.0300 1.1800 0.9400 1.1000 1.1000 356,500
Dec 27, 2023 0.8900 1.0210 0.8900 1.0000 1.0000 159,500
Dec 26, 2023 0.8800 0.9630 0.8680 0.9400 0.9400 212,800
Dec 22, 2023 0.8200 0.8800 0.8200 0.8400 0.8400 68,500
Dec 21, 2023 0.8500 0.8600 0.7700 0.8310 0.8310 188,900
Dec 20, 2023 0.8920 0.8920 0.8300 0.8500 0.8500 204,000
Dec 19, 2023 0.8400 0.9100 0.8400 0.8600 0.8600 103,500
Dec 18, 2023 0.9300 0.9330 0.8330 0.8710 0.8710 2,261,400
Dec 15, 2023 0.8000 1.0500 0.8000 0.9440 0.9440 924,100
Dec 14, 2023 0.6900 0.8000 0.6780 0.7650 0.7650 697,600
Dec 13, 2023 0.7790 0.8250 0.6830 0.7000 0.7000 896,800
Dec 12, 2023 0.8230 0.8700 0.7420 0.8180 0.8180 5,081,500
Dec 11, 2023 0.9200 0.9470 0.8990 0.9000 0.9000 1,870,000
Dec 8, 2023 0.9110 0.9300 0.9000 0.9200 0.9200 81,500
Dec 7, 2023 1.0100 1.0100 0.9150 0.9300 0.9300 205,500
Dec 6, 2023 1.0200 1.0200 0.9600 0.9980 0.9980 362,300
Dec 5, 2023 0.9800 1.0100 0.9500 0.9700 0.9700 244,200
Dec 4, 2023 1.0800 1.0800 0.9660 0.9870 0.9870 64,600
Dec 1, 2023 1.1600 1.1600 1.0300 1.0500 1.0500 145,700
Nov 30, 2023 1.0100 1.1600 0.9510 1.1500 1.1500 454,400
Nov 29, 2023 0.9800 1.0280 0.9500 1.0100 1.0100 136,200
Nov 28, 2023 1.0700 1.0950 1.0000 1.0200 1.0200 331,800
Nov 27, 2023 1.1900 1.2700 1.1000 1.1200 1.1200 400,700
Nov 24, 2023 1.2000 1.3500 1.2000 1.2900 1.2900 193,100
Nov 22, 2023 1.3000 1.4400 1.2100 1.2400 1.2400 1,153,900
Nov 21, 2023 2.1900 2.2400 1.2600 1.2600 1.2600 4,188,500
Nov 20, 2023 2.4900 2.5900 2.0600 2.0600 2.0600 139,300
Nov 17, 2023 1.9700 2.8400 1.8000 2.0500 2.0500 515,000
Nov 16, 2023 1.7800 2.0000 1.6700 1.9900 1.9900 40,800
Nov 15, 2023 1.7700 1.7850 1.6600 1.7800 1.7800 9,900
Nov 14, 2023 1.7700 1.7950 1.5780 1.7900 1.7900 17,900
Nov 13, 2023 1.6600 1.7600 1.6600 1.7500 1.7500 27,300
Nov 10, 2023 1.6000 1.8200 1.5800 1.6600 1.6600 13,400
Nov 9, 2023 1.9300 1.9300 1.6000 1.6000 1.6000 36,700
Nov 8, 2023 1.8700 2.0500 1.7000 1.8050 1.8050 61,800
Nov 7, 2023 1.6300 2.1700 1.6300 1.8700 1.8700 137,700
Nov 6, 2023 1.5600 1.7000 1.3300 1.6100 1.6100 44,100
Nov 3, 2023 1.4000 1.5560 1.4000 1.5100 1.5100 23,100
Nov 2, 2023 1.6100 1.6600 1.3330 1.4010 1.4010 69,600
Nov 1, 2023 1.4500 1.8700 1.3200 1.7700 1.7700 198,400
Oct 31, 2023 1.3100 1.5000 1.2000 1.4520 1.4520 105,600
Oct 30, 2023 1.0200 1.3800 1.0200 1.3300 1.3300 9,000
Oct 27, 2023 1.2500 1.4200 1.2000 1.2900 1.2900 142,700
Oct 26, 2023 1.2090 1.2150 1.0900 1.1450 1.1450 4,600
Oct 25, 2023 1.2600 1.3000 1.1700 1.2500 1.2500 25,200
Oct 24, 2023 1.0600 1.3300 1.0400 1.2900 1.2900 184,200
Oct 23, 2023 1.0370 1.0740 1.0300 1.0300 1.0300 12,400
Oct 20, 2023 1.1100 1.2000 1.0170 1.0900 1.0900 9,500
Oct 19, 2023 1.1100 1.3000 1.0200 1.1800 1.1800 63,100

Related Tickers