LianBio (PK) (LIANY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0028 | -1.42784293728 | 0.1961 | 0.2 | 0.1932 | 6032 | 0.19936248 | DR |
| 4 | -0.0668 | -25.6824298347 | 0.2601 | 0.2665 | 0.18 | 56123 | 0.19904112 | DR |
| 12 | -0.1064 | -35.5021688355 | 0.2997 | 0.3 | 0.18 | 61264 | 0.25177313 | DR |
| 26 | -0.1068 | -35.5881372876 | 0.3001 | 0.372 | 0.18 | 49611 | 0.27547585 | DR |
| 52 | -0.0867 | -30.9642857143 | 0.28 | 0.388 | 0.18 | 72199 | 0.29951949 | DR |
| 156 | -0.0867 | -30.9642857143 | 0.28 | 0.388 | 0.18 | 72199 | 0.29951949 | DR |
| 260 | -0.0867 | -30.9642857143 | 0.28 | 0.388 | 0.18 | 72199 | 0.29951949 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.1933 | -0.00335 | -1.70 | 0.1933 | 0.1933 | 0.1933 | 154 |
| 1739485320 | 0.19665 | -0.00335 | -1.68 | 0.19397 | 0.19665 | 0.1933 | 3062 |
| 1739398920 | 0.2 | 0.001 | 0.50 | 0.2 | 0.2 | 0.2 | 20001 |
| 1739312400 | 0.199 | 0 | 0.00 | 0.199 | 0.199 | 0.199 | 0 |
| 1739226000 | 0.199 | 0.0058 | 3.00 | 0.199 | 0.199 | 0.199 | 363 |
| 1738967160 | 0.1932 | 0 | 0.00 | 0.1961 | 0.1961 | 0.1932 | 700 |
| 1738880400 | 0.1932 | -0.00232 | -1.19 | 0.199 | 0.199 | 0.1932 | 3495 |
| 1738794000 | 0.19552 | 0.00232 | 1.20 | 0.19552 | 0.19552 | 0.19552 | 1042 |
| 1738708080 | 0.1932 | 0.0001 | 0.05 | 0.1932 | 0.1932 | 0.1932 | 26601 |
| 1738621740 | 0.1931 | -0.00216 | -1.11 | 0.1931 | 0.1931 | 0.1931 | 227 |
| 1738362000 | 0.19526 | -0.00474 | -2.37 | 0.2049999 | 0.2049999 | 0.19526 | 2519 |
| 1738276080 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 10037 |
| 1738189740 | 0.2 | -0.0001 | -0.05 | 0.2 | 0.2075 | 0.2 | 116059 |
| 1738103280 | 0.2001 | 0.0001 | 0.05 | 0.19 | 0.203375 | 0.19 | 36377 |
| 1738016820 | 0.2 | 0.0149001 | 8.05 | 0.2 | 0.2 | 0.2 | 69518 |
| 1737757440 | 0.1850999 | -0.0449 | -19.52 | 0.2171 | 0.22 | 0.18 | 513821 |
| 1737671220 | 0.23 | -0.0021 | -0.90 | 0.2321 | 0.241 | 0.2171 | 29902 |
| 1737584640 | 0.2321 | -0.0037 | -1.57 | 0.2358 | 0.2358 | 0.23 | 31964 |
| 1737498540 | 0.2358 | 0.0019 | 0.81 | 0.23405 | 0.24 | 0.2339 | 52205 |
| 1737152880 | 0.2339 | -0.0263 | -10.11 | 0.2601 | 0.2665 | 0.2339 | 92324 |
| 1737066420 | 0.2602 | -0.0001 | -0.04 | 0.2601 | 0.2602 | 0.2601 | 6287 |
| 1736979780 | 0.2602999 | 0 | 0.00 | 0.2602999 | 0.2602999 | 0.2602999 | 0 |
| 1736893380 | 0.2602999 | 0.0001999 | 0.08 | 0.26312 | 0.26312 | 0.2602999 | 7804 |
| 1736806800 | 0.2601 | -0.00298 | -1.13 | 0.26505 | 0.26505 | 0.2601 | 10066 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
