OTC Markets OTCPK - Delayed Quote USD

LianBio (LIANY)

Compare
0.2630
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2630 0.2630 0.2630 0.2630 0.2630 4,500
Jan 8, 2025 0.2600 0.2650 0.2600 0.2600 0.2600 5,200
Jan 7, 2025 0.2600 0.2660 0.2600 0.2620 0.2620 5,500
Jan 6, 2025 0.2640 0.2700 0.2600 0.2700 0.2700 8,700
Jan 3, 2025 0.2740 0.2740 0.2740 0.2740 0.2740 -
Jan 2, 2025 0.2680 0.2740 0.2680 0.2740 0.2740 800
Dec 31, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 4,300
Dec 30, 2024 0.2600 0.2610 0.2600 0.2610 0.2610 7,100
Dec 27, 2024 0.2650 0.2740 0.2600 0.2600 0.2600 31,000
Dec 26, 2024 0.2530 0.2700 0.2500 0.2570 0.2570 10,700
Dec 24, 2024 0.2530 0.2650 0.2530 0.2530 0.2530 124,900
Dec 23, 2024 0.2530 0.2600 0.2530 0.2600 0.2600 11,900
Dec 20, 2024 0.2530 0.2650 0.2530 0.2650 0.2650 14,200
Dec 19, 2024 0.2650 0.2650 0.2530 0.2530 0.2530 14,700
Dec 18, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 4,800
Dec 17, 2024 0.2550 0.2660 0.2470 0.2660 0.2660 247,300
Dec 16, 2024 0.2800 0.2800 0.2460 0.2550 0.2550 135,900
Dec 13, 2024 0.2730 0.2860 0.2680 0.2700 0.2700 227,600
Dec 12, 2024 0.2730 0.2730 0.2730 0.2730 0.2730 -
Dec 11, 2024 0.2730 0.2730 0.2730 0.2730 0.2730 -
Dec 10, 2024 0.2900 0.2900 0.2720 0.2730 0.2730 9,300
Dec 9, 2024 0.2980 0.2980 0.2910 0.2910 0.2910 33,200
Dec 6, 2024 0.2990 0.2990 0.2990 0.2990 0.2990 -
Dec 5, 2024 0.2900 0.2990 0.2800 0.2990 0.2990 44,700
Dec 4, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 5,100
Dec 3, 2024 0.2940 0.3000 0.2940 0.3000 0.3000 5,600
Dec 2, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 700
Nov 29, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 500
Nov 27, 2024 0.2960 0.3000 0.2900 0.2950 0.2950 26,400
Nov 26, 2024 0.3000 0.3000 0.2900 0.2960 0.2960 9,500
Nov 25, 2024 0.2950 0.3000 0.2800 0.2900 0.2900 886,500
Nov 22, 2024 0.3000 0.3000 0.2820 0.2980 0.2980 86,800
Nov 21, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 211,800
Nov 20, 2024 0.2900 0.3000 0.2880 0.2880 0.2880 25,000
Nov 19, 2024 0.3000 0.3000 0.2760 0.2850 0.2850 56,400
Nov 18, 2024 0.2980 0.2980 0.2890 0.2890 0.2890 12,200
Nov 15, 2024 0.2950 0.3000 0.2930 0.3000 0.3000 121,800
Nov 14, 2024 0.2930 0.3000 0.2930 0.3000 0.3000 8,600
Nov 13, 2024 0.2930 0.3000 0.2930 0.3000 0.3000 243,000
Nov 12, 2024 0.2930 0.2930 0.2930 0.2930 0.2930 200
Nov 11, 2024 0.2930 0.3000 0.2930 0.3000 0.3000 5,700
Nov 8, 2024 0.3000 0.3000 0.2930 0.3000 0.3000 175,200
Nov 7, 2024 0.2930 0.2930 0.2930 0.2930 0.2930 -
Nov 6, 2024 0.3000 0.3000 0.2930 0.2930 0.2930 70,900
Nov 5, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,100
Nov 4, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 3,800
Nov 1, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 100
Oct 31, 2024 0.3000 0.3000 0.2900 0.2920 0.2920 254,900
Oct 30, 2024 0.2910 0.3000 0.2900 0.2900 0.2900 27,600
Oct 29, 2024 0.3000 0.3000 0.2950 0.2990 0.2990 98,900
Oct 28, 2024 0.2900 0.2940 0.2800 0.2800 0.2800 7,300
Oct 25, 2024 0.2870 0.3000 0.2800 0.2800 0.2800 23,000
Oct 24, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 100
Oct 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 10,300
Oct 21, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 700
Oct 18, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 400
Oct 17, 2024 0.2950 0.2980 0.2950 0.2950 0.2950 4,800
Oct 16, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 159,700
Oct 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 14, 2024 0.2960 0.3010 0.2960 0.3000 0.3000 126,400
Oct 11, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 3,600
Oct 10, 2024 0.2960 0.2960 0.2900 0.2900 0.2900 8,200
Oct 9, 2024 0.2910 0.2910 0.2910 0.2910 0.2910 -
Oct 8, 2024 0.2910 0.2910 0.2910 0.2910 0.2910 -
Oct 7, 2024 0.2910 0.2910 0.2910 0.2910 0.2910 3,900
Oct 4, 2024 0.2910 0.3000 0.2900 0.2900 0.2900 59,900
Oct 3, 2024 0.2910 0.2940 0.2910 0.2910 0.2910 4,100
Oct 2, 2024 0.2940 0.2940 0.2910 0.2910 0.2910 5,400
Oct 1, 2024 0.2920 0.2940 0.2920 0.2930 0.2930 4,100
Sep 30, 2024 0.2940 0.2940 0.2910 0.2930 0.2930 6,800
Sep 27, 2024 0.2910 0.2940 0.2910 0.2940 0.2940 22,300
Sep 26, 2024 0.2910 0.3000 0.2910 0.2950 0.2950 9,600
Sep 25, 2024 0.3000 0.3000 0.2910 0.3000 0.3000 31,900
Sep 24, 2024 0.3020 0.3110 0.2930 0.3000 0.3000 192,900
Sep 23, 2024 0.3100 0.3270 0.3050 0.3050 0.3050 15,100
Sep 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Sep 19, 2024 0.3460 0.3600 0.3010 0.3200 0.3200 197,200
Sep 18, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 3,700
Sep 17, 2024 0.3010 0.3570 0.3010 0.3400 0.3400 2,900
Sep 16, 2024 0.3370 0.3370 0.3370 0.3370 0.3370 2,600
Sep 13, 2024 0.3570 0.3570 0.3570 0.3570 0.3570 2,500
Sep 12, 2024 0.3390 0.3390 0.3390 0.3390 0.3390 -
Sep 11, 2024 0.3590 0.3590 0.3390 0.3390 0.3390 17,400
Sep 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Sep 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
Sep 6, 2024 0.3010 0.3600 0.3010 0.3010 0.3010 800
Sep 5, 2024 0.3300 0.3410 0.3180 0.3410 0.3410 10,100
Sep 4, 2024 0.3270 0.3500 0.3110 0.3330 0.3330 24,900
Sep 3, 2024 0.3280 0.3720 0.3280 0.3450 0.3450 9,400
Aug 30, 2024 0.3600 0.3600 0.3280 0.3280 0.3280 800
Aug 29, 2024 0.3420 0.3500 0.3330 0.3500 0.3500 15,700
Aug 28, 2024 0.3330 0.3400 0.3330 0.3400 0.3400 8,400
Aug 27, 2024 0.3270 0.3390 0.3270 0.3390 0.3390 2,200
Aug 26, 2024 0.3260 0.3270 0.3260 0.3270 0.3270 3,200
Aug 23, 2024 0.3240 0.3340 0.3240 0.3330 0.3330 144,000
Aug 22, 2024 0.3210 0.3290 0.3210 0.3250 0.3250 22,500
Aug 21, 2024 0.3220 0.3250 0.3210 0.3210 0.3210 27,700
Aug 20, 2024 0.3000 0.3290 0.3000 0.3290 0.3290 1,300
Aug 19, 2024 0.3290 0.3290 0.3020 0.3290 0.3290 2,400
Aug 16, 2024 0.3240 0.3240 0.3240 0.3240 0.3240 5,000
Aug 15, 2024 0.3130 0.3200 0.2920 0.3000 0.3000 25,500
Aug 14, 2024 0.3000 0.3140 0.3000 0.3140 0.3140 5,900
Aug 13, 2024 0.3110 0.3270 0.3000 0.3270 0.3270 24,500
Aug 12, 2024 0.2910 0.3290 0.2910 0.3240 0.3240 27,200
Aug 9, 2024 0.2910 0.3260 0.2910 0.3260 0.3260 6,200
Aug 8, 2024 0.3000 0.3030 0.3000 0.3030 0.3030 10,000
Aug 7, 2024 0.2910 0.2910 0.2910 0.2910 0.2910 100
Aug 6, 2024 0.3000 0.3090 0.3000 0.3000 0.3000 7,000
Aug 5, 2024 0.3000 0.3100 0.2900 0.3040 0.3040 98,000
Aug 2, 2024 0.3040 0.3200 0.3040 0.3200 0.3200 34,100
Aug 1, 2024 0.3040 0.3040 0.3000 0.3000 0.3000 800
Jul 31, 2024 0.3000 0.3080 0.3000 0.3030 0.3030 36,000
Jul 30, 2024 0.3000 0.3040 0.3000 0.3040 0.3040 300
Jul 29, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 13,000
Jul 26, 2024 0.2900 0.3060 0.2900 0.3060 0.3060 13,500
Jul 25, 2024 0.3110 0.3110 0.2940 0.3000 0.3000 44,500
Jul 24, 2024 0.3110 0.3240 0.3010 0.3010 0.3010 19,100
Jul 23, 2024 0.3110 0.3260 0.3110 0.3110 0.3110 14,600
Jul 22, 2024 0.3110 0.3240 0.3110 0.3110 0.3110 16,600
Jul 19, 2024 0.3000 0.3220 0.3000 0.3190 0.3190 22,700
Jul 18, 2024 0.2940 0.3000 0.2910 0.2960 0.2960 25,900
Jul 17, 2024 0.3000 0.3220 0.3000 0.3000 0.3000 34,300
Jul 16, 2024 0.3000 0.3240 0.3000 0.3000 0.3000 106,500
Jul 15, 2024 0.2960 0.3000 0.2960 0.2980 0.2980 33,800
Jul 12, 2024 0.2910 0.2970 0.2910 0.2970 0.2970 8,600
Jul 11, 2024 0.2950 0.3000 0.2910 0.3000 0.3000 7,800
Jul 10, 2024 0.2910 0.3000 0.2900 0.2960 0.2960 107,200
Jul 9, 2024 0.2910 0.3000 0.2910 0.3000 0.3000 4,300
Jul 8, 2024 0.3010 0.3100 0.2910 0.3000 0.3000 31,500
Jul 5, 2024 0.3100 0.3230 0.3100 0.3100 0.3100 42,000
Jul 3, 2024 0.3010 0.3230 0.3010 0.3050 0.3050 37,500
Jul 2, 2024 0.3010 0.3230 0.3010 0.3010 0.3010 32,500
Jul 1, 2024 0.3150 0.3250 0.3100 0.3100 0.3100 52,600
Jun 28, 2024 0.3000 0.3200 0.3000 0.3150 0.3150 201,400
Jun 27, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 70,000
Jun 26, 2024 0.3000 0.3080 0.2590 0.2830 0.2830 193,000
Jun 25, 2024 0.3100 0.3250 0.3000 0.3090 0.3090 196,000
Jun 24, 2024 0.2900 0.3240 0.2900 0.3100 0.3100 87,100
Jun 21, 2024 0.3160 0.3350 0.2840 0.2900 0.2900 292,600
Jun 20, 2024 0.3240 0.3380 0.3150 0.3180 0.3180 75,700
Jun 18, 2024 0.3500 0.3640 0.3240 0.3240 0.3240 39,200
Jun 17, 2024 0.3240 0.3440 0.3240 0.3240 0.3240 8,600
Jun 14, 2024 0.3220 0.3670 0.3220 0.3240 0.3240 38,200
Jun 13, 2024 0.3200 0.3570 0.3200 0.3370 0.3370 8,200
Jun 12, 2024 0.3150 0.3350 0.3150 0.3300 0.3300 54,400
Jun 11, 2024 0.3320 0.3320 0.3210 0.3210 0.3210 21,000
Jun 10, 2024 0.3320 0.3390 0.3320 0.3320 0.3320 3,000
Jun 7, 2024 0.3150 0.3390 0.3150 0.3360 0.3360 140,200
Jun 6, 2024 0.3200 0.3390 0.3150 0.3300 0.3300 6,100
Jun 5, 2024 0.3330 0.3330 0.3330 0.3330 0.3330 2,600
Jun 4, 2024 0.3210 0.3390 0.3210 0.3390 0.3390 55,800
Jun 3, 2024 0.3270 0.3330 0.3210 0.3210 0.3210 24,800
May 31, 2024 0.3300 0.3300 0.3230 0.3290 0.3290 8,500
May 30, 2024 0.3200 0.3220 0.3200 0.3220 0.3220 9,700
May 29, 2024 0.3240 0.3300 0.3140 0.3240 0.3240 18,400
May 28, 2024 0.3330 0.3330 0.3140 0.3140 0.3140 52,600
May 24, 2024 0.3140 0.3330 0.3140 0.3320 0.3320 127,900
May 23, 2024 0.3300 0.3310 0.3170 0.3170 0.3170 27,100
May 22, 2024 0.3230 0.3300 0.3230 0.3280 0.3280 26,600
May 21, 2024 0.3130 0.3230 0.3130 0.3130 0.3130 1,400
May 20, 2024 0.3210 0.3220 0.3130 0.3130 0.3130 2,100
May 17, 2024 0.3060 0.3400 0.3010 0.3260 0.3260 257,700
May 16, 2024 0.3300 0.3300 0.3000 0.3020 0.3020 116,800
May 15, 2024 0.3300 0.3370 0.3160 0.3310 0.3310 291,300
May 14, 2024 0.3160 0.3260 0.3160 0.3260 0.3260 27,100
May 13, 2024 0.3200 0.3260 0.3160 0.3260 0.3260 15,800
May 10, 2024 0.3290 0.3310 0.3150 0.3200 0.3200 79,000
May 9, 2024 0.3000 0.3300 0.3000 0.3010 0.3010 90,100
May 8, 2024 0.3100 0.3250 0.2900 0.3100 0.3100 263,300
May 7, 2024 0.3000 0.3340 0.3000 0.3150 0.3150 68,700
May 6, 2024 0.3070 0.3200 0.2980 0.3150 0.3150 86,100
May 3, 2024 0.3050 0.3200 0.3050 0.3070 0.3070 6,700
May 2, 2024 0.3070 0.3140 0.3070 0.3140 0.3140 16,100
May 1, 2024 0.2980 0.3130 0.2980 0.3110 0.3110 40,300
Apr 30, 2024 0.3040 0.3100 0.2810 0.3100 0.3100 159,200
Apr 29, 2024 0.2810 0.3370 0.2810 0.3250 0.3250 837,200
Apr 26, 2024 0.2980 0.3100 0.2810 0.2810 0.2810 10,900
Apr 25, 2024 0.2800 0.2980 0.2800 0.2980 0.2980 5,200
Apr 24, 2024 0.2890 0.2890 0.2800 0.2800 0.2800 20,200
Apr 23, 2024 0.2830 0.3090 0.2830 0.2830 0.2830 186,900
Apr 22, 2024 0.2900 0.2900 0.2830 0.2830 0.2830 6,200
Apr 19, 2024 0.2900 0.2930 0.2900 0.2900 0.2900 5,500
Apr 18, 2024 0.2900 0.2950 0.2830 0.2950 0.2950 2,300
Apr 17, 2024 0.2990 0.2990 0.2820 0.2900 0.2900 126,900
Apr 16, 2024 0.3000 0.3100 0.2940 0.2990 0.2990 90,700
Apr 15, 2024 0.3300 0.3450 0.2940 0.3000 0.3000 141,000
Apr 12, 2024 0.3000 0.3000 0.2940 0.2940 0.2940 2,200
Apr 11, 2024 0.2820 0.3200 0.2820 0.3100 0.3100 41,600
Apr 10, 2024 0.3060 0.3070 0.2850 0.2860 0.2860 136,100
Apr 9, 2024 0.3110 0.3300 0.3060 0.3100 0.3100 62,400
Apr 8, 2024 0.3110 0.3160 0.3110 0.3110 0.3110 86,500
Apr 5, 2024 0.3100 0.3300 0.3070 0.3110 0.3110 22,000
Apr 4, 2024 0.3160 0.3300 0.3060 0.3100 0.3100 101,200
Apr 3, 2024 0.3130 0.3480 0.3060 0.3160 0.3160 38,400
Apr 2, 2024 0.3060 0.3190 0.3060 0.3190 0.3190 64,900
Apr 1, 2024 0.3050 0.3300 0.3050 0.3250 0.3250 94,000
Mar 28, 2024 0.3030 0.3290 0.3010 0.3230 0.3230 96,200
Mar 27, 2024 0.3050 0.3450 0.3050 0.3060 0.3060 78,200
Mar 26, 2024 0.3110 0.3310 0.3050 0.3250 0.3250 244,200
Mar 25, 2024 0.3100 0.3490 0.3100 0.3110 0.3110 83,100
Mar 22, 2024 0.3060 0.3200 0.3060 0.3100 0.3100 145,900
Mar 21, 2024 0.3050 0.3390 0.3040 0.3150 0.3150 1,147,200
Mar 20, 2024 0.3000 0.3880 0.3000 0.3300 0.3300 811,000
Mar 19, 2024 0.2800 0.3490 0.2410 0.3050 0.3050 969,700
Mar 18, 2024 0.3120 0.3500 0.2790 0.3190 0.3190 2,482,700
Mar 15, 2024 4.8000 Dividend
Mar 15, 2024 0.2770 0.3890 0.2710 0.3480 0.3480 23,190,500
Mar 14, 2024 4.9500 4.9900 4.9350 4.9900 0.1900 266,800
Mar 13, 2024 4.9300 4.9800 4.9300 4.9500 0.1885 116,700
Mar 12, 2024 4.9400 4.9700 4.9200 4.9500 0.1885 209,600
Mar 11, 2024 4.9600 4.9750 4.9100 4.9200 0.1873 171,400
Mar 8, 2024 4.9200 4.9600 4.9000 4.9300 0.1877 408,300
Mar 7, 2024 4.9000 4.9200 4.8900 4.9000 0.1866 496,500
Mar 6, 2024 4.8900 4.9500 4.8900 4.9400 0.1881 173,700
Mar 5, 2024 4.8800 4.9250 4.8800 4.9200 0.1873 271,900
Mar 4, 2024 4.8700 4.9150 4.8700 4.8900 0.1862 493,500
Mar 1, 2024 4.8500 4.8800 4.8400 4.8800 0.1858 279,500
Feb 29, 2024 4.8300 4.8700 4.8300 4.8400 0.1843 350,800
Feb 28, 2024 4.8100 4.8600 4.8100 4.8200 0.1835 877,100
Feb 27, 2024 4.8100 4.8300 4.8000 4.8150 0.1833 620,700
Feb 26, 2024 4.7900 4.8400 4.7900 4.8100 0.1831 843,100
Feb 23, 2024 4.7900 4.8100 4.7800 4.7900 0.1824 1,050,800
Feb 22, 2024 4.7900 4.8000 4.7800 4.7900 0.1824 1,346,200
Feb 21, 2024 4.7900 4.8200 4.7800 4.7900 0.1824 918,600
Feb 20, 2024 4.7800 4.8000 4.7700 4.7900 0.1824 1,156,600
Feb 16, 2024 4.7800 4.8100 4.7700 4.7700 0.1816 1,221,400
Feb 15, 2024 4.7800 4.8100 4.7600 4.7800 0.1820 2,081,700
Feb 14, 2024 4.8000 4.8300 4.7500 4.7600 0.1812 3,303,200
Feb 13, 2024 4.7600 4.8800 4.7450 4.8000 0.1828 6,801,200
Feb 12, 2024 4.1100 4.1400 4.0400 4.0400 0.1538 402,900
Feb 9, 2024 4.0800 4.1600 4.0800 4.1400 0.1576 27,000
Feb 8, 2024 4.1100 4.1470 4.0800 4.0900 0.1557 14,000
Feb 7, 2024 4.1000 4.1550 4.1000 4.1000 0.1561 28,700
Feb 6, 2024 4.0600 4.1800 4.0600 4.1700 0.1588 33,000
Feb 5, 2024 4.0700 4.1300 4.0700 4.1200 0.1569 85,400
Feb 2, 2024 4.1200 4.1780 4.1200 4.1300 0.1573 56,100
Feb 1, 2024 4.1200 4.2100 4.0700 4.1800 0.1592 72,800
Jan 31, 2024 4.1500 4.1700 4.0700 4.1100 0.1565 97,800
Jan 30, 2024 4.1600 4.1900 4.1000 4.1400 0.1576 106,800
Jan 29, 2024 4.1500 4.2500 4.1500 4.2200 0.1607 81,300
Jan 26, 2024 4.1400 4.2400 4.1400 4.2000 0.1599 76,800
Jan 25, 2024 4.1200 4.1850 4.0900 4.1700 0.1588 68,100
Jan 24, 2024 4.2200 4.2200 4.0490 4.0900 0.1557 235,400
Jan 23, 2024 4.0600 4.1900 4.0600 4.1900 0.1595 92,500
Jan 22, 2024 4.0600 4.1100 4.0500 4.1100 0.1565 80,400
Jan 19, 2024 4.1200 4.1200 4.0500 4.0800 0.1554 257,600
Jan 18, 2024 4.1000 4.1100 4.0690 4.1000 0.1561 101,900
Jan 17, 2024 4.1100 4.1400 4.0690 4.1000 0.1561 166,700
Jan 16, 2024 4.1200 4.2300 4.0900 4.2200 0.1607 226,500
Jan 12, 2024 4.1000 4.2000 4.1000 4.1500 0.1580 119,600
Jan 11, 2024 4.1800 4.1800 4.0300 4.1500 0.1580 145,600

Related Tickers

085660.KQ Chabiotech Co.,Ltd.
11,570.00
-2.53%
 
FNAM Evolutionary Genomics, Inc.
0.0008
0.00%
 
LOBEF Lobe Sciences Ltd.
0.0019
0.00%
 
COOL.CN Core One Labs Inc.
0.1450
0.00%
 
SQZB SQZ Biotechnologies Company
0.0300
0.00%
 
EVLO Evelo Biosciences, Inc.
0.0005
0.00%
 
LOBE.CN Lobe Sciences Ltd.
0.0250
0.00%
 
CAMX.ST Camurus AB (publ)
601.00
+1.09%
 
GNS.L Genus plc
1,478.00
-0.40%
 
NAVB Navidea Biopharmaceuticals, Inc.
0.0001
0.00%