LianBio (PK) (LIANY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00078 | -0.295611309028 | 0.26386 | 0.2699 | 0.2601 | 6491 | 0.26505395 | DR |
| 4 | -0.00952 | -3.49229640499 | 0.2726 | 0.28605 | 0.2461 | 53427 | 0.26271778 | DR |
| 12 | -0.03202 | -10.8505591325 | 0.2951 | 0.3 | 0.2461 | 66440 | 0.28598615 | DR |
| 26 | -0.02802 | -9.62555822741 | 0.2911 | 0.372 | 0.2461 | 45479 | 0.29422403 | DR |
| 52 | -0.01692 | -6.04285714286 | 0.28 | 0.388 | 0.241 | 75064 | 0.30664012 | DR |
| 156 | -0.01692 | -6.04285714286 | 0.28 | 0.388 | 0.241 | 75064 | 0.30664012 | DR |
| 260 | -0.01692 | -6.04285714286 | 0.28 | 0.388 | 0.241 | 75064 | 0.30664012 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.26308 | 0.00298 | 1.15 | 0.26318 | 0.26318 | 0.26308 | 4502 |
| 1736375340 | 0.2601 | -0.00196 | -0.75 | 0.2601 | 0.26505 | 0.2601 | 5221 |
| 1736288940 | 0.26206 | -0.00784 | -2.90 | 0.2602 | 0.26598 | 0.2601 | 5511 |
| 1736202360 | 0.2698999 | -0.0045 | -1.64 | 0.26386 | 0.2698999 | 0.2601 | 8742 |
| 1735943100 | 0.2744 | 0 | 0.00 | 0.2744 | 0.2744 | 0.2744 | 0 |
| 1735856700 | 0.2744 | 0.0094 | 3.55 | 0.2675 | 0.2744 | 0.2675 | 763 |
| 1735683960 | 0.265 | 0.00362 | 1.38 | 0.265 | 0.265 | 0.265 | 4349 |
| 1735597740 | 0.26138 | 0.00128 | 0.49 | 0.2601 | 0.26138 | 0.2601 | 7140 |
| 1735338000 | 0.2601 | 0.003 | 1.17 | 0.265 | 0.2742 | 0.26 | 31003 |
| 1735252020 | 0.2571 | 0.0041 | 1.62 | 0.253 | 0.2698999 | 0.25 | 10728 |
| 1735078200 | 0.253 | -0.0069 | -2.65 | 0.253 | 0.265 | 0.253 | 124938 |
| 1734992400 | 0.2599 | -0.0051 | -1.92 | 0.2531 | 0.2599 | 0.2529 | 11894 |
| 1734733200 | 0.265 | 0.0123 | 4.87 | 0.253 | 0.265 | 0.2528 | 14151 |
| 1734646800 | 0.2527 | -0.0074 | -2.85 | 0.265 | 0.265 | 0.2527 | 14743 |
| 1734560940 | 0.2601 | -0.0057 | -2.14 | 0.2601 | 0.2601 | 0.2601 | 4812 |
| 1734474360 | 0.2658 | 0.0108 | 4.24 | 0.2551 | 0.2658 | 0.2465 | 247302 |
| 1734388140 | 0.255 | -0.0154 | -5.70 | 0.2799 | 0.2799 | 0.2461 | 135892 |
| 1734128940 | 0.2703999 | -0.0021 | -0.77 | 0.2726 | 0.28605 | 0.26755 | 227645 |
| 1734042000 | 0.2725 | 0 | 0.00 | 0.2725 | 0.2725 | 0.2725 | 0 |
| 1733955600 | 0.2725 | 0 | 0.00 | 0.2725 | 0.2725 | 0.2725 | 0 |
| 1733869200 | 0.2725 | -0.0185 | -6.36 | 0.29 | 0.29 | 0.2722 | 9325 |
| 1733782800 | 0.291 | -0.0077 | -2.58 | 0.298 | 0.298 | 0.291 | 33185 |
| 1733523900 | 0.2987 | 0 | 0.00 | 0.2987 | 0.2987 | 0.2987 | 0 |
| 1733437500 | 0.2987 | -0.0013 | -0.43 | 0.2901 | 0.2987 | 0.28 | 44691 |
| 1733350980 | 0.3 | 0 | 0.00 | 0.2901 | 0.3 | 0.2901 | 5087 |
| 1733264700 | 0.3 | 0 | 0.00 | 0.29406 | 0.3 | 0.29406 | 5585 |
| 1733178180 | 0.3 | 0.00495 | 1.68 | 0.2901 | 0.3 | 0.2901 | 733 |
| 1732918200 | 0.29505 | 0.0005 | 0.17 | 0.29505 | 0.29505 | 0.29505 | 450 |
| 1732746540 | 0.29455 | -0.00149 | -0.50 | 0.29604 | 0.3 | 0.2901 | 26391 |
| 1732660140 | 0.29604 | 0.00594 | 2.05 | 0.3 | 0.3 | 0.2901 | 9469 |
| 1732573560 | 0.2901 | -0.00745 | -2.50 | 0.2950999 | 0.3 | 0.2801 | 886483 |
| 1732314000 | 0.29755 | -0.00245 | -0.82 | 0.2997 | 0.3 | 0.2819999 | 86828 |
| 1732227900 | 0.3 | 0.0120601 | 4.19 | 0.2801 | 0.3 | 0.2801 | 211782 |
| 1732141740 | 0.2879399 | 0.00294 | 1.03 | 0.28985 | 0.2997 | 0.28788 | 25043 |
| 1732054800 | 0.2849999 | -0.00368 | -1.27 | 0.2999 | 0.2999 | 0.2756 | 56401 |
| 1731968640 | 0.28868 | -0.01122 | -3.74 | 0.2975 | 0.29798 | 0.28868 | 12220 |
| 1731709260 | 0.2999 | 0 | 0.00 | 0.295 | 0.2999 | 0.2928 | 121764 |
| 1731622800 | 0.2999 | -0.0001 | -0.03 | 0.2928 | 0.2999 | 0.2928 | 8569 |
| 1731536760 | 0.3 | 0.0072 | 2.46 | 0.2927 | 0.3 | 0.2927 | 243016 |
| 1731450480 | 0.2928 | -0.0072 | -2.40 | 0.2928 | 0.2928 | 0.2928 | 200 |
| 1731363600 | 0.3 | 0 | 0.00 | 0.2928 | 0.3 | 0.2928 | 5663 |
| 1731104400 | 0.3 | 0.0073 | 2.49 | 0.3 | 0.3 | 0.2926 | 175223 |
| 1731018000 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1730931600 | 0.2927 | 0.0026 | 0.90 | 0.2999 | 0.3 | 0.2927 | 70883 |
| 1730845680 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 1095 |
| 1730759160 | 0.2901 | 0 | 0.00 | 0.295 | 0.295 | 0.2901 | 3839 |
| 1730496420 | 0.2901 | -0.0023 | -0.79 | 0.2901 | 0.2901 | 0.2901 | 101 |
| 1730409780 | 0.2924 | 0.0024 | 0.83 | 0.3 | 0.3 | 0.29 | 254879 |
| 1730323500 | 0.29 | -0.009 | -3.01 | 0.2905499 | 0.3 | 0.29 | 27610 |
| 1730237280 | 0.299 | 0.0188 | 6.71 | 0.2998 | 0.3 | 0.295 | 98862 |
| 1730150880 | 0.2802 | 0.0002 | 0.07 | 0.29 | 0.29392 | 0.2802 | 7317 |
| 1729891500 | 0.28 | -0.0001 | -0.04 | 0.286965 | 0.2999 | 0.28 | 22960 |
| 1729805160 | 0.2801 | -0.0099 | -3.41 | 0.2801 | 0.2801 | 0.2801 | 105 |
| 1729718700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1729632300 | 0.29 | -0.0002 | -0.07 | 0.2902 | 0.2902 | 0.29 | 10296 |
| 1729545600 | 0.2902 | -0.0049 | -1.66 | 0.2902 | 0.2902 | 0.2902 | 740 |
| 1729286400 | 0.2950999 | 0 | 0.00 | 0.2950999 | 0.2950999 | 0.2950999 | 384 |
| 1729200000 | 0.2950999 | -0.0049 | -1.63 | 0.2952 | 0.2983199 | 0.2950999 | 4824 |
| 1729113960 | 0.3 | 0 | 0.00 | 0.2952 | 0.3 | 0.2952 | 159651 |
| 1729027620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1728941220 | 0.3 | 0.0099 | 3.41 | 0.29647 | 0.300875 | 0.29647 | 126370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
