NasdaqGM - Delayed Quote USD

LianBio (LIAN)

Compare
0.3190
0.0000
(0.00%)
As of April 1 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.20890.20890.17430.19980.19981,863
Apr 2, 20250.20890.20890.17470.19980.19989,669
Apr 1, 20250.18000.19360.18000.19360.19364,789
Mar 31, 20250.17470.17790.17470.17790.177930,331
Mar 28, 20250.17450.18990.17450.18990.1899201
Mar 27, 20250.18990.18990.18990.18990.18995,011
Mar 26, 20250.19360.19360.18990.18990.189936,107
Mar 25, 20250.20000.20000.19350.19770.197724,531
Mar 24, 20250.19540.19540.19540.19540.1954-
Mar 21, 20250.19540.19540.19540.19540.195412,059
Mar 20, 20250.20000.20500.20000.20000.200067,505
Mar 19, 20250.20000.20000.20000.20000.2000-
Mar 18, 20250.19360.20000.19360.20000.200021,761
Mar 17, 20250.19360.20500.19360.19890.198928,391
Mar 14, 20250.19990.20000.19990.20000.20001,122
Mar 13, 20250.20000.22000.20000.20000.200054,384
Mar 12, 20250.20000.20000.19570.19570.195714,001
Mar 11, 20250.20000.20000.20000.20000.2000-
Mar 10, 20250.20000.20000.20000.20000.2000238
Mar 7, 20250.19340.20000.19340.20000.20001,571
Mar 6, 20250.19340.19340.19340.19340.1934-
Mar 5, 20250.19340.19340.19340.19340.1934-
Mar 4, 20250.19340.19340.19340.19340.1934202
Mar 3, 20250.19640.20000.19340.19340.193433,467
Feb 28, 20250.20000.20000.20000.20000.200031,038
Feb 27, 20250.19340.19340.19340.19340.19344,000
Feb 26, 20250.19340.19340.19340.19340.1934355
Feb 25, 20250.19350.19740.19340.19340.193412,001
Feb 24, 20250.20000.20000.20000.20000.200033,308
Feb 21, 20250.20000.20000.20000.20000.200013,132
Feb 20, 20250.20000.20500.19700.20500.205051,537
Feb 19, 20250.20000.21000.19600.19700.1970101,190
Feb 18, 20250.19600.24900.19330.20000.200072,784
Feb 14, 20250.19330.19330.19330.19330.1933154
Feb 13, 20250.19400.19660.19330.19660.19663,062
Feb 12, 20250.20000.20000.20000.20000.200020,001
Feb 11, 20250.19900.19900.19900.19900.1990-
Feb 10, 20250.19900.19900.19900.19900.1990363
Feb 7, 20250.19610.19610.19320.19320.1932700
Feb 6, 20250.19900.19900.19320.19320.19323,495
Feb 5, 20250.19550.19550.19550.19550.19551,042
Feb 4, 20250.19320.19320.19320.19320.193226,601
Feb 3, 20250.19310.19310.19310.19310.1931227
Jan 31, 20250.20500.20500.19530.19530.19532,519
Jan 30, 20250.20000.20000.20000.20000.200010,037
Jan 29, 20250.20000.20750.20000.20000.2000116,059
Jan 28, 20250.19000.20340.19000.20010.200136,377
Jan 27, 20250.20000.20000.20000.20000.200069,518
Jan 24, 20250.21710.22000.18000.18510.1851513,821
Jan 23, 20250.23210.24100.21710.23000.230029,902
Jan 22, 20250.23580.23580.23000.23210.232131,964
Jan 21, 20250.23410.24000.23390.23580.235852,205
Jan 17, 20250.26010.26650.23390.23390.233992,324
Jan 16, 20250.26010.26020.26010.26020.26026,287
Jan 15, 20250.26030.26030.26030.26030.2603-
Jan 14, 20250.26310.26310.26030.26030.26037,804
Jan 13, 20250.26500.26500.26010.26010.260110,066
Jan 10, 20250.26320.26320.26310.26310.26314,502
Jan 8, 20250.26010.26500.26010.26010.26015,221
Jan 7, 20250.26020.26600.26010.26210.26215,511
Jan 6, 20250.26390.26990.26010.26990.26998,742
Jan 3, 20250.27440.27440.27440.27440.2744-
Jan 2, 20250.26750.27440.26750.27440.2744763
Dec 31, 20240.26500.26500.26500.26500.26504,349
Dec 30, 20240.26010.26140.26010.26140.26147,140
Dec 27, 20240.26500.27420.26000.26010.260131,003
Dec 26, 20240.25300.26990.25000.25710.257110,728
Dec 24, 20240.25300.26500.25300.25300.2530124,938
Dec 23, 20240.25310.25990.25290.25990.259911,894
Dec 20, 20240.25300.26500.25280.26500.265014,151
Dec 19, 20240.26500.26500.25270.25270.252714,743
Dec 18, 20240.26010.26010.26010.26010.26014,812
Dec 17, 20240.25510.26580.24650.26580.2658247,302
Dec 16, 20240.27990.27990.24610.25500.2550135,892
Dec 13, 20240.27260.28600.26750.27040.2704227,645
Dec 12, 20240.27250.27250.27250.27250.2725-
Dec 11, 20240.27250.27250.27250.27250.2725-
Dec 10, 20240.29000.29000.27220.27250.27259,325
Dec 9, 20240.29800.29800.29100.29100.291033,185
Dec 6, 20240.29870.29870.29870.29870.2987-
Dec 5, 20240.29010.29870.28000.29870.298744,691
Dec 4, 20240.29010.30000.29010.30000.30005,087
Dec 3, 20240.29410.30000.29410.30000.30005,585
Dec 2, 20240.29010.30000.29010.30000.3000733
Nov 29, 20240.29500.29500.29500.29500.2950450
Nov 27, 20240.29600.30000.29010.29460.294626,391
Nov 26, 20240.30000.30000.29010.29600.29609,469
Nov 25, 20240.29510.30000.28010.29010.2901886,483
Nov 22, 20240.29970.30000.28200.29750.297586,828
Nov 21, 20240.28010.30000.28010.30000.3000211,782
Nov 20, 20240.28980.29970.28790.28790.287925,043
Nov 19, 20240.29990.29990.27560.28500.285056,401
Nov 18, 20240.29750.29800.28870.28870.288712,220
Nov 15, 20240.29500.29990.29280.29990.2999121,764
Nov 14, 20240.29280.29990.29280.29990.29998,569
Nov 13, 20240.29270.30000.29270.30000.3000243,016
Nov 12, 20240.29280.29280.29280.29280.2928200
Nov 11, 20240.29280.30000.29280.30000.30005,663
Nov 8, 20240.30000.30000.29260.30000.3000175,223
Nov 7, 20240.29270.29270.29270.29270.2927-
Nov 6, 20240.29990.30000.29270.29270.292770,883
Nov 5, 20240.29010.29010.29010.29010.29011,095
Nov 4, 20240.29500.29500.29010.29010.29013,839
Nov 1, 20240.29010.29010.29010.29010.2901101
Oct 31, 20240.30000.30000.29000.29240.2924254,879
Oct 30, 20240.29050.30000.29000.29000.290027,610
Oct 29, 20240.29980.30000.29500.29900.299098,862
Oct 28, 20240.29000.29390.28020.28020.28027,317
Oct 25, 20240.28700.29990.28000.28000.280022,960
Oct 24, 20240.28010.28010.28010.28010.2801105
Oct 23, 20240.29000.29000.29000.29000.2900-
Oct 22, 20240.29020.29020.29000.29000.290010,296
Oct 21, 20240.29020.29020.29020.29020.2902740
Oct 18, 20240.29510.29510.29510.29510.2951384
Oct 17, 20240.29520.29830.29510.29510.29514,824
Oct 16, 20240.29520.30000.29520.30000.3000159,651
Oct 15, 20240.30000.30000.30000.30000.3000-
Oct 14, 20240.29650.30090.29650.30000.3000126,370
Oct 11, 20240.29010.29010.29010.29010.29013,608
Oct 10, 20240.29650.29650.29010.29010.29018,150
Oct 9, 20240.29070.29070.29070.29070.2907-
Oct 8, 20240.29070.29070.29070.29070.2907-
Oct 7, 20240.29070.29070.29070.29070.29073,901
Oct 4, 20240.29110.29990.29010.29010.290159,937
Oct 3, 20240.29120.29430.29120.29120.29124,063
Oct 2, 20240.29410.29410.29120.29120.29125,368
Oct 1, 20240.29200.29410.29200.29300.29304,059
Sep 30, 20240.29410.29410.29110.29260.29266,798
Sep 27, 20240.29110.29420.29110.29410.294122,345
Sep 26, 20240.29110.29970.29110.29540.29549,562
Sep 25, 20240.30000.30000.29110.29970.299731,928
Sep 24, 20240.30210.31110.29260.30000.3000192,887
Sep 23, 20240.31000.32740.30480.30480.304815,050
Sep 20, 20240.32000.32000.32000.32000.3200-
Sep 19, 20240.34640.35970.30120.32000.3200197,163
Sep 18, 20240.34000.35970.34000.35970.35973,680
Sep 17, 20240.30120.35700.30120.34010.34012,943
Sep 16, 20240.33700.33700.33700.33700.33702,573
Sep 13, 20240.35700.35700.35700.35700.35702,502
Sep 12, 20240.33850.33850.33850.33850.3385-
Sep 11, 20240.35900.35900.33850.33850.338517,446
Sep 10, 20240.35950.35950.35950.35950.3595-
Sep 9, 20240.35950.35950.35950.35950.35951,032
Sep 6, 20240.30100.35970.30100.30100.3010771
Sep 5, 20240.33000.34130.31840.34130.341310,110
Sep 4, 20240.32730.35000.31120.33340.333424,916
Sep 3, 20240.32770.37200.32750.34540.34549,393
Aug 30, 20240.36000.36000.32750.32750.3275750
Aug 29, 20240.34200.35000.33310.35000.350015,700
Aug 28, 20240.33310.34000.33310.34000.34008,380
Aug 27, 20240.32730.33880.32730.33880.33882,218
Aug 26, 20240.32600.32730.32600.32730.32733,151
Aug 23, 20240.32400.33370.32400.33300.3330144,035
Aug 22, 20240.32050.32880.32050.32530.325322,473
Aug 21, 20240.32160.32550.32050.32050.320527,727
Aug 20, 20240.30000.32880.30000.32880.32881,344
Aug 19, 20240.32880.32880.30200.32880.32882,385
Aug 16, 20240.32440.32440.32440.32440.32445,002
Aug 15, 20240.31260.32000.29150.30000.300025,478
Aug 14, 20240.30010.31440.30010.31440.31445,922
Aug 13, 20240.31060.32660.30000.32660.326624,513
Aug 12, 20240.29110.32880.29110.32400.324027,246
Aug 9, 20240.29110.32560.29110.32560.32566,218
Aug 8, 20240.30040.30270.30040.30270.302710,000
Aug 7, 20240.29100.29100.29100.29100.2910105
Aug 6, 20240.30000.30870.30000.30000.30007,000
Aug 5, 20240.30020.31000.29000.30430.304397,995
Aug 2, 20240.30360.32000.30360.32000.320034,110
Aug 1, 20240.30450.30450.30010.30010.3001837
Jul 31, 20240.30010.30800.30010.30310.303135,980
Jul 30, 20240.30000.30450.30000.30450.3045329
Jul 29, 20240.30000.31000.30000.30000.300012,967
Jul 26, 20240.29030.30620.29030.30620.306213,457
Jul 25, 20240.31090.31090.29410.30000.300044,501
Jul 24, 20240.31090.32430.30100.30100.301019,110
Jul 23, 20240.31090.32640.31090.31090.310914,627
Jul 22, 20240.31090.32400.31090.31090.310916,584
Jul 19, 20240.30000.32220.30000.31940.319422,687
Jul 18, 20240.29410.30000.29050.29620.296225,949
Jul 17, 20240.30000.32220.30000.30000.300034,343
Jul 16, 20240.30000.32400.30000.30000.3000106,541
Jul 15, 20240.29560.30000.29560.29820.298233,753
Jul 12, 20240.29120.29740.29120.29740.29748,571
Jul 11, 20240.29470.30000.29120.30000.30007,816
Jul 10, 20240.29110.30000.29000.29560.2956107,215
Jul 9, 20240.29110.30000.29110.30000.30004,268
Jul 8, 20240.30070.31000.29100.30000.300031,479
Jul 5, 20240.31000.32300.31000.31000.310041,968
Jul 3, 20240.30070.32300.30070.30500.305037,466
Jul 2, 20240.30080.32300.30080.30110.301132,485
Jul 1, 20240.31500.32500.31000.31000.310052,587
Jun 28, 20240.30000.32000.30000.31500.3150201,363
Jun 27, 20240.27020.30000.27000.30000.300070,022
Jun 26, 20240.30000.30800.25910.28250.2825192,977
Jun 25, 20240.31030.32500.30000.30880.3088195,979
Jun 24, 20240.29010.32400.29010.31020.310287,074
Jun 21, 20240.31550.33540.28410.29010.2901292,619
Jun 20, 20240.32370.33830.31510.31800.318075,708
Jun 18, 20240.35000.36440.32400.32400.324039,221
Jun 17, 20240.32370.34400.32370.32400.32408,593
Jun 14, 20240.32210.36680.32210.32370.323738,154
Jun 13, 20240.32000.35700.32000.33700.33708,176
Jun 12, 20240.31520.33460.31520.32970.329754,439
Jun 11, 20240.33230.33230.32100.32100.321020,994
Jun 10, 20240.33230.33940.33230.33230.33232,950
Jun 7, 20240.31520.33940.31520.33590.3359140,180
Jun 6, 20240.32010.33940.31540.33000.33006,111
Jun 5, 20240.33270.33270.33270.33270.33272,630
Jun 4, 20240.32100.33880.32100.33880.338855,837
Jun 3, 20240.32740.33320.32100.32100.321024,753
May 31, 20240.32970.32970.32330.32860.32868,543
May 30, 20240.32000.32170.32000.32170.32179,722
May 29, 20240.32430.32970.31370.32430.324318,391
May 28, 20240.33250.33250.31370.31370.313752,648
May 24, 20240.31370.33250.31370.33200.3320127,869
May 23, 20240.32980.33050.31690.31690.316927,140
May 22, 20240.32290.32990.32290.32800.328026,564
May 21, 20240.31300.32250.31300.31320.31321,372
May 20, 20240.32110.32220.31300.31300.31302,065
May 17, 20240.30550.34000.30110.32550.3255257,701
May 16, 20240.33000.33000.30000.30220.3022116,782
May 15, 20240.33000.33650.31610.33120.3312291,277
May 14, 20240.31610.32620.31610.32620.326227,100
May 13, 20240.32000.32630.31610.32560.325615,793
May 10, 20240.32860.33050.31510.32000.320078,952
May 9, 20240.30000.32990.30000.30120.301290,074
May 8, 20240.30970.32480.29010.31000.3100263,256
May 7, 20240.30000.33350.30000.31510.315168,739
May 6, 20240.30700.31970.29750.31490.314986,096
May 3, 20240.30500.31970.30500.30700.30706,738
May 2, 20240.30700.31410.30700.31410.314116,065
May 1, 20240.29800.31280.29800.31070.310740,257
Apr 30, 20240.30430.30980.28110.30980.3098159,207
Apr 29, 20240.28070.33660.28070.32480.3248837,214
Apr 26, 20240.29800.30970.28080.28080.280810,871
Apr 25, 20240.28000.29800.28000.29800.29805,242
Apr 24, 20240.28860.28860.28000.28000.280020,213
Apr 23, 20240.28250.30880.28250.28300.2830186,926
Apr 22, 20240.29000.29000.28250.28250.28256,172
Apr 19, 20240.29000.29320.29000.29000.29005,547
Apr 18, 20240.29000.29500.28270.29500.29502,263
Apr 17, 20240.29900.29900.28210.29000.2900126,900
Apr 16, 20240.30010.31000.29380.29900.299090,704
Apr 15, 20240.33000.34500.29380.30020.3002141,039
Apr 12, 20240.30010.30010.29360.29360.29362,150
Apr 11, 20240.28170.32000.28170.31010.310141,594
Apr 10, 20240.30620.30650.28510.28570.2857136,103
Apr 9, 20240.31060.32990.30620.31000.310062,377
Apr 8, 20240.31050.31600.31050.31060.310686,451
Apr 5, 20240.31000.32990.30650.31050.310522,035
Apr 4, 20240.31640.33000.30630.31000.3100101,181

Related Tickers

GRPH
 
CELZ Creative Medical Technology Holdings, Inc.
2.2000
-1.79%
 
BTTX Better Therapeutics, Inc.
0.0004
0.00%
 
AMPE Ampio Pharmaceuticals, Inc.
0.0006
0.00%
 
RPHM
 
BCEL
 
VANI Vivani Medical, Inc.
0.9406
-4.99%
 
ASLN
 
PBLA Panbela Therapeutics, Inc.
0.3200
0.00%
 
VAXX Vaxxinity, Inc.
0.0500
0.00%