Connect Biopharma Holdings Inc (CNTB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1 | -0.0074 | -0.73 | 1.0165 | 1.018 | 0.97 | 9927 |
| 1734996900 | 1.0074 | 0.06 | 5.94 | 1.02 | 1.1 | 0.9994 | 4202 |
| 1734737700 | 0.9509 | -0.0416 | -4.19 | 0.9627 | 0.9627 | 0.95 | 10210 |
| 1734651300 | 0.9925 | 0.0164 | 1.68 | 0.950101 | 1.0008 | 0.950101 | 10472 |
| 1734564900 | 0.9761 | -0.0839 | -7.92 | 1.08 | 1.1 | 0.96 | 42710 |
| 1734478500 | 1.06 | -0.03 | -2.75 | 1.04 | 1.09 | 0.9819 | 21902 |
| 1734392100 | 1.09 | -0.03 | -2.54 | 1.1086 | 1.1399999 | 1.05 | 29489 |
| 1734132900 | 1.1184 | -0.03 | -2.75 | 1.23 | 1.23 | 1.1 | 11845 |
| 1734046500 | 1.15 | -0.08 | -6.50 | 1.122 | 1.1795 | 1.12 | 36951 |
| 1733960100 | 1.23 | 0.09 | 7.89 | 1.139 | 1.23 | 1.0899 | 23129 |
| 1733873700 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.15 | 1.1 | 32093 |
| 1733787300 | 1.12 | 0.04 | 3.70 | 1.12 | 1.15 | 1.04 | 33698 |
| 1733528100 | 1.08 | 0.08 | 8.00 | 1.04 | 1.135 | 1.01 | 41170 |
| 1733441700 | 1 | -0.12 | -10.71 | 1.1399999 | 1.1399999 | 1 | 111595 |
| 1733355300 | 1.12 | 0.02 | 1.36 | 1.11 | 1.15 | 1.05 | 19038 |
| 1733268900 | 1.105 | 0.03 | 2.79 | 1.0699 | 1.12 | 0.9801 | 37090 |
| 1733182500 | 1.075 | 0.04 | 4.37 | 1.06 | 1.0864 | 1.02 | 29841 |
| 1732917840 | 1.03 | 0 | 0.00 | 1.03 | 1.08 | 0.99 | 12522 |
| 1732750500 | 1.03 | 0.06 | 6.13 | 0.98 | 1.05 | 0.935 | 39160 |
| 1732664100 | 0.9705 | -0.0075 | -0.77 | 0.97 | 1.01 | 0.92 | 49835 |
| 1732577700 | 0.978 | -0.022 | -2.20 | 0.96 | 0.9925 | 0.96 | 21882 |
| 1732318500 | 1 | 0.0099 | 1.00 | 1.04 | 1.04 | 0.99 | 7797 |
| 1732232100 | 0.9901 | -0.0599 | -5.70 | 0.95 | 1.05 | 0.95 | 14083 |
| 1732145700 | 1.05 | 0.08 | 7.69 | 0.911 | 1.05 | 0.911 | 10992 |
| 1732059300 | 0.975 | -0.035 | -3.47 | 1 | 1 | 0.9477 | 27290 |
| 1731972900 | 1.01 | -0.1 | -9.01 | 1.12 | 1.12 | 0.9777 | 21229 |
| 1731713700 | 1.11 | 0.12 | 12.12 | 1 | 1.11 | 0.98 | 31226 |
| 1731627300 | 0.99 | -0.015 | -1.49 | 1.0099 | 1.01 | 0.9777 | 17240 |
| 1731540900 | 1.0049999 | -0.04 | -3.37 | 1.026 | 1.09 | 1 | 22830 |
| 1731454500 | 1.04 | -0.01 | -0.95 | 1.0512 | 1.06 | 1.01 | 14820 |
| 1731368100 | 1.05 | -0.07 | -6.25 | 1.16 | 1.1626 | 0.9895 | 30449 |
| 1731108900 | 1.12 | -0.01 | -0.88 | 1.12 | 1.18 | 1.08 | 3210 |
| 1731022500 | 1.1299999 | -0.06 | -4.66 | 1.1299999 | 1.17 | 1.11 | 3090 |
| 1730936100 | 1.1852 | -0.05 | -4.42 | 1.2035 | 1.24 | 1.01 | 168466 |
| 1730849700 | 1.24 | 0.04 | 3.33 | 1.19 | 1.28 | 1.19 | 16071 |
| 1730763300 | 1.2 | 0.02 | 1.69 | 1.22 | 1.4 | 1.1801 | 99432 |
| 1730500500 | 1.18 | 0.02 | 1.72 | 1.22 | 1.2395 | 1.1501999 | 26856 |
| 1730414100 | 1.16 | -0.01 | -0.85 | 1.165 | 1.1753 | 1.16 | 8794 |
| 1730327700 | 1.17 | -0.03 | -2.50 | 1.1801 | 1.1801 | 1.16 | 15613 |
| 1730241300 | 1.2 | -0.06 | -4.76 | 1.23 | 1.23 | 1.18 | 7832 |
| 1730154900 | 1.26 | 0.08 | 6.33 | 1.2 | 1.26 | 1.2 | 20096 |
| 1729895700 | 1.185 | -0.04 | -2.87 | 1.16 | 1.21 | 1.16 | 26550 |
| 1729809300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.21 | 5730 |
| 1729722900 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.1601 | 1878 |
| 1729636500 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.18 | 14364 |
| 1729550100 | 1.21 | -0.04 | -3.20 | 1.21 | 1.225 | 1.1399999 | 33281 |
| 1729290900 | 1.25 | 0.01 | 0.81 | 1.24 | 1.26 | 1.24 | 1521 |
| 1729204500 | 1.24 | -0.01 | -0.80 | 1.23 | 1.2999 | 1.22 | 9442 |
| 1729118100 | 1.25 | -0.01 | -0.79 | 1.35 | 1.35 | 1.22 | 9258 |
| 1729031700 | 1.26 | -0.14 | -10.00 | 1.4 | 1.4 | 1.26 | 17389 |
| 1728945300 | 1.4 | 0.16 | 12.90 | 1.22 | 1.435 | 1.22 | 13577 |
| 1728686100 | 1.24 | -0.02 | -1.59 | 1.33 | 1.3599 | 1.24 | 36575 |
| 1728599700 | 1.26 | -0.09 | -6.67 | 1.3 | 1.3799999 | 1.2599 | 10136 |
| 1728513300 | 1.35 | 0.07 | 5.47 | 1.28 | 1.355 | 1.21 | 35717 |
| 1728426900 | 1.28 | 0.02 | 1.59 | 1.3 | 1.305 | 1.22 | 29743 |
| 1728340500 | 1.26 | -0.15 | -10.64 | 1.46 | 1.47 | 1.24 | 109510 |
| 1728081300 | 1.41 | -0.06 | -3.75 | 1.52 | 1.52 | 1.3899999 | 38183 |
| 1727994900 | 1.465 | 0.01 | 0.92 | 1.45 | 1.475 | 1.3799999 | 35991 |
| 1727908500 | 1.4517 | 0.04 | 2.96 | 1.44 | 1.51 | 1.425 | 24407 |
| 1727822100 | 1.41 | -0.03 | -2.08 | 1.41 | 1.44 | 1.375 | 4112 |
| 1727735520 | 1.4399 | 0.09 | 6.66 | 1.35 | 1.5101 | 1.35 | 49546 |
| 1727476500 | 1.35 | -0.06 | -4.26 | 1.45 | 1.45 | 1.35 | 10455 |
| 1727390100 | 1.41 | 0.13 | 10.16 | 1.3799999 | 1.5 | 1.29 | 61975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
