NasdaqGM - Delayed Quote • USD
Connect Biopharma Holdings Limited (CNTB)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:52 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 1.5500 | 1.8000 | 1.5300 | 1.7900 | 1.7900 | 63,700 |
| May 30, 2024 | 1.5700 | 1.6100 | 1.5200 | 1.5650 | 1.5650 | 24,700 |
| May 29, 2024 | 1.6100 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 10,000 |
| May 28, 2024 | 1.6900 | 1.7400 | 1.4900 | 1.7100 | 1.7100 | 86,600 |
| May 24, 2024 | 1.6200 | 1.8000 | 1.6150 | 1.7600 | 1.7600 | 65,200 |
| May 23, 2024 | 1.7900 | 1.8000 | 1.5900 | 1.8000 | 1.8000 | 52,900 |
| May 22, 2024 | 1.7900 | 1.7900 | 1.5800 | 1.6800 | 1.6800 | 26,300 |
| May 21, 2024 | 1.6800 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 60,400 |
| May 20, 2024 | 1.7500 | 1.8100 | 1.5700 | 1.6700 | 1.6700 | 115,600 |
| May 17, 2024 | 1.7300 | 1.8800 | 1.7200 | 1.7800 | 1.7800 | 52,600 |
| May 16, 2024 | 1.8000 | 1.8700 | 1.6940 | 1.7200 | 1.7200 | 102,200 |
| May 15, 2024 | 2.0000 | 2.0400 | 1.6350 | 1.8200 | 1.8200 | 120,900 |
| May 14, 2024 | 1.4300 | 2.0800 | 1.4300 | 1.9500 | 1.9500 | 331,700 |
| May 13, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 79,300 |
| May 10, 2024 | 1.4600 | 1.5450 | 1.4200 | 1.5000 | 1.5000 | 88,800 |
| May 9, 2024 | 1.4300 | 1.4790 | 1.4020 | 1.4300 | 1.4300 | 12,400 |
| May 8, 2024 | 1.4900 | 1.4900 | 1.4450 | 1.4500 | 1.4500 | 15,500 |
| May 7, 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 65,100 |
| May 6, 2024 | 1.6700 | 1.6700 | 1.4400 | 1.5700 | 1.5700 | 66,900 |
| May 3, 2024 | 1.6100 | 1.6400 | 1.5150 | 1.5900 | 1.5900 | 58,400 |
| May 2, 2024 | 1.4700 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 114,300 |
| May 1, 2024 | 1.4500 | 1.4900 | 1.3300 | 1.4300 | 1.4300 | 75,300 |
| Apr 30, 2024 | 1.3400 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 76,300 |
| Apr 29, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 83,200 |
| Apr 26, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 58,400 |
| Apr 25, 2024 | 1.3200 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 33,900 |
| Apr 24, 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 41,100 |
| Apr 23, 2024 | 1.3400 | 1.4600 | 1.3200 | 1.3900 | 1.3900 | 73,400 |
| Apr 22, 2024 | 1.5400 | 1.5400 | 1.2800 | 1.3500 | 1.3500 | 50,900 |
| Apr 19, 2024 | 1.4600 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 32,200 |
| Apr 18, 2024 | 1.6200 | 1.7300 | 1.4400 | 1.5200 | 1.5200 | 61,900 |
| Apr 17, 2024 | 1.6500 | 1.7800 | 1.5500 | 1.5500 | 1.5500 | 78,700 |
| Apr 16, 2024 | 1.6400 | 1.7800 | 1.6000 | 1.7300 | 1.7300 | 106,100 |
| Apr 15, 2024 | 1.6800 | 1.8500 | 1.6300 | 1.6700 | 1.6700 | 78,500 |
| Apr 12, 2024 | 1.8100 | 1.9150 | 1.7200 | 1.7200 | 1.7200 | 195,000 |
| Apr 11, 2024 | 1.8100 | 1.9460 | 1.8000 | 1.9200 | 1.9200 | 92,300 |
| Apr 10, 2024 | 1.8650 | 1.9780 | 1.8000 | 1.8600 | 1.8600 | 74,600 |
| Apr 9, 2024 | 1.8200 | 1.9640 | 1.6400 | 1.8700 | 1.8700 | 134,100 |
| Apr 8, 2024 | 2.1600 | 2.2900 | 1.7000 | 1.8000 | 1.8000 | 373,600 |
| Apr 5, 2024 | 1.8100 | 2.1500 | 1.8100 | 2.1400 | 2.1400 | 203,900 |
| Apr 4, 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8000 | 1.8000 | 275,000 |
| Apr 3, 2024 | 2.1300 | 2.3080 | 1.9700 | 2.1300 | 2.1300 | 378,900 |
| Apr 2, 2024 | 2.2800 | 2.6600 | 1.8400 | 2.0800 | 2.0800 | 623,800 |
| Apr 1, 2024 | 1.8200 | 2.4600 | 1.7400 | 2.2000 | 2.2000 | 616,200 |
| Mar 28, 2024 | 1.6900 | 1.9680 | 1.6600 | 1.7400 | 1.7400 | 470,100 |
| Mar 27, 2024 | 1.3500 | 1.6480 | 1.3400 | 1.6100 | 1.6100 | 367,800 |
| Mar 26, 2024 | 1.2500 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 134,400 |
| Mar 25, 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 111,200 |
| Mar 22, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 68,100 |
| Mar 21, 2024 | 1.1800 | 1.2500 | 1.1710 | 1.2400 | 1.2400 | 23,200 |
| Mar 20, 2024 | 1.2000 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 83,400 |
| Mar 19, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 19,600 |
| Mar 18, 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2400 | 1.2400 | 94,200 |
| Mar 15, 2024 | 1.1100 | 1.3000 | 1.1100 | 1.3000 | 1.3000 | 161,900 |
| Mar 14, 2024 | 1.2500 | 1.2900 | 1.1000 | 1.1200 | 1.1200 | 132,100 |
| Mar 13, 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 47,700 |
| Mar 12, 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 50,700 |
| Mar 11, 2024 | 1.2400 | 1.3000 | 1.1500 | 1.1600 | 1.1600 | 84,700 |
| Mar 8, 2024 | 1.2000 | 1.3150 | 1.2000 | 1.2400 | 1.2400 | 47,700 |
| Mar 7, 2024 | 1.3300 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 33,300 |
| Mar 6, 2024 | 1.3900 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 58,100 |
| Mar 5, 2024 | 1.4300 | 1.4300 | 1.2500 | 1.3300 | 1.3300 | 53,200 |
| Mar 4, 2024 | 1.2800 | 1.4000 | 1.2400 | 1.3600 | 1.3600 | 201,000 |
| Mar 1, 2024 | 1.1600 | 1.1950 | 1.1000 | 1.1800 | 1.1800 | 17,200 |
| Feb 29, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 13,000 |
| Feb 28, 2024 | 1.2400 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 26,000 |
| Feb 27, 2024 | 1.2100 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 18,500 |
| Feb 26, 2024 | 1.2400 | 1.2680 | 1.2000 | 1.2300 | 1.2300 | 20,800 |
| Feb 23, 2024 | 1.1650 | 1.2900 | 0.9800 | 1.2350 | 1.2350 | 3,139,400 |
| Feb 22, 2024 | 1.1400 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 16,200 |
| Feb 21, 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 30,100 |
| Feb 20, 2024 | 1.2800 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 35,200 |
| Feb 16, 2024 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 24,600 |
| Feb 15, 2024 | 1.1910 | 1.3400 | 1.1900 | 1.2100 | 1.2100 | 20,300 |
| Feb 14, 2024 | 1.2500 | 1.2850 | 1.2000 | 1.2000 | 1.2000 | 27,200 |
| Feb 13, 2024 | 1.2600 | 1.3300 | 1.2110 | 1.2250 | 1.2250 | 88,100 |
| Feb 12, 2024 | 1.4000 | 1.4100 | 1.2600 | 1.2750 | 1.2750 | 55,400 |
| Feb 9, 2024 | 1.1000 | 1.4900 | 1.1000 | 1.4000 | 1.4000 | 336,500 |
| Feb 8, 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1100 | 1.1100 | 21,800 |
| Feb 7, 2024 | 1.0600 | 1.3000 | 1.0300 | 1.1600 | 1.1600 | 103,700 |
| Feb 6, 2024 | 1.1500 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 66,000 |
| Feb 5, 2024 | 1.0200 | 1.2000 | 0.9900 | 1.1400 | 1.1400 | 68,700 |
| Feb 2, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 19,200 |
| Feb 1, 2024 | 1.1200 | 1.1600 | 0.9000 | 1.0100 | 1.0100 | 138,700 |
| Jan 31, 2024 | 1.1100 | 1.2600 | 1.1100 | 1.1700 | 1.1700 | 18,200 |
| Jan 30, 2024 | 1.2900 | 1.2900 | 1.1000 | 1.1200 | 1.1200 | 75,600 |
| Jan 29, 2024 | 1.1900 | 1.2630 | 1.1700 | 1.2300 | 1.2300 | 21,200 |
| Jan 26, 2024 | 1.3000 | 1.3000 | 1.2350 | 1.2700 | 1.2700 | 14,600 |
| Jan 25, 2024 | 1.2600 | 1.3100 | 1.1460 | 1.3000 | 1.3000 | 107,300 |
| Jan 24, 2024 | 1.2700 | 1.3300 | 1.1410 | 1.2600 | 1.2600 | 127,400 |
| Jan 23, 2024 | 1.1610 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 106,700 |
| Jan 22, 2024 | 1.0700 | 1.2500 | 1.0500 | 1.1600 | 1.1600 | 62,900 |
| Jan 19, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 10,300 |
| Jan 18, 2024 | 1.0600 | 1.1310 | 1.0400 | 1.0700 | 1.0700 | 19,000 |
| Jan 17, 2024 | 1.0300 | 1.1730 | 0.9990 | 1.0800 | 1.0800 | 77,800 |
| Jan 16, 2024 | 1.1100 | 1.1100 | 0.9800 | 1.0300 | 1.0300 | 58,300 |
| Jan 12, 2024 | 1.1400 | 1.1700 | 1.1050 | 1.1050 | 1.1050 | 14,300 |
| Jan 11, 2024 | 1.2000 | 1.2200 | 1.1300 | 1.1430 | 1.1430 | 29,600 |
| Jan 10, 2024 | 1.2200 | 1.2600 | 1.0400 | 1.2020 | 1.2020 | 239,900 |
| Jan 9, 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 51,100 |
| Jan 8, 2024 | 1.1400 | 1.2500 | 1.0500 | 1.2000 | 1.2000 | 102,000 |
| Jan 5, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 39,000 |
| Jan 4, 2024 | 1.2500 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 103,700 |
| Jan 3, 2024 | 1.2300 | 1.2700 | 1.1450 | 1.2300 | 1.2300 | 104,000 |
| Jan 2, 2024 | 1.1900 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 98,300 |
| Dec 29, 2023 | 1.1200 | 1.3700 | 1.0300 | 1.1800 | 1.1800 | 503,300 |
| Dec 28, 2023 | 1.0300 | 1.1800 | 0.9400 | 1.1000 | 1.1000 | 356,500 |
| Dec 27, 2023 | 0.8900 | 1.0210 | 0.8900 | 1.0000 | 1.0000 | 159,500 |
| Dec 26, 2023 | 0.8800 | 0.9630 | 0.8680 | 0.9400 | 0.9400 | 212,800 |
| Dec 22, 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 68,500 |
| Dec 21, 2023 | 0.8500 | 0.8600 | 0.7700 | 0.8310 | 0.8310 | 188,900 |
| Dec 20, 2023 | 0.8920 | 0.8920 | 0.8300 | 0.8500 | 0.8500 | 204,000 |
| Dec 19, 2023 | 0.8400 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 103,500 |
| Dec 18, 2023 | 0.9300 | 0.9330 | 0.8330 | 0.8710 | 0.8710 | 2,261,400 |
| Dec 15, 2023 | 0.8000 | 1.0500 | 0.8000 | 0.9440 | 0.9440 | 924,100 |
| Dec 14, 2023 | 0.6900 | 0.8000 | 0.6780 | 0.7650 | 0.7650 | 697,600 |
| Dec 13, 2023 | 0.7790 | 0.8250 | 0.6830 | 0.7000 | 0.7000 | 896,800 |
| Dec 12, 2023 | 0.8230 | 0.8700 | 0.7420 | 0.8180 | 0.8180 | 5,081,500 |
| Dec 11, 2023 | 0.9200 | 0.9470 | 0.8990 | 0.9000 | 0.9000 | 1,870,000 |
| Dec 8, 2023 | 0.9110 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 81,500 |
| Dec 7, 2023 | 1.0100 | 1.0100 | 0.9150 | 0.9300 | 0.9300 | 205,500 |
| Dec 6, 2023 | 1.0200 | 1.0200 | 0.9600 | 0.9980 | 0.9980 | 362,300 |
| Dec 5, 2023 | 0.9800 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 244,200 |
| Dec 4, 2023 | 1.0800 | 1.0800 | 0.9660 | 0.9870 | 0.9870 | 64,600 |
| Dec 1, 2023 | 1.1600 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 145,700 |
| Nov 30, 2023 | 1.0100 | 1.1600 | 0.9510 | 1.1500 | 1.1500 | 454,400 |
| Nov 29, 2023 | 0.9800 | 1.0280 | 0.9500 | 1.0100 | 1.0100 | 136,200 |
| Nov 28, 2023 | 1.0700 | 1.0950 | 1.0000 | 1.0200 | 1.0200 | 331,800 |
| Nov 27, 2023 | 1.1900 | 1.2700 | 1.1000 | 1.1200 | 1.1200 | 400,700 |
| Nov 24, 2023 | 1.2000 | 1.3500 | 1.2000 | 1.2900 | 1.2900 | 193,100 |
| Nov 22, 2023 | 1.3000 | 1.4400 | 1.2100 | 1.2400 | 1.2400 | 1,153,900 |
| Nov 21, 2023 | 2.1900 | 2.2400 | 1.2600 | 1.2600 | 1.2600 | 4,188,500 |
| Nov 20, 2023 | 2.4900 | 2.5900 | 2.0600 | 2.0600 | 2.0600 | 139,300 |
| Nov 17, 2023 | 1.9700 | 2.8400 | 1.8000 | 2.0500 | 2.0500 | 515,000 |
| Nov 16, 2023 | 1.7800 | 2.0000 | 1.6700 | 1.9900 | 1.9900 | 40,800 |
| Nov 15, 2023 | 1.7700 | 1.7850 | 1.6600 | 1.7800 | 1.7800 | 9,900 |
| Nov 14, 2023 | 1.7700 | 1.7950 | 1.5780 | 1.7900 | 1.7900 | 17,900 |
| Nov 13, 2023 | 1.6600 | 1.7600 | 1.6600 | 1.7500 | 1.7500 | 27,300 |
| Nov 10, 2023 | 1.6000 | 1.8200 | 1.5800 | 1.6600 | 1.6600 | 13,400 |
| Nov 9, 2023 | 1.9300 | 1.9300 | 1.6000 | 1.6000 | 1.6000 | 36,700 |
| Nov 8, 2023 | 1.8700 | 2.0500 | 1.7000 | 1.8050 | 1.8050 | 61,800 |
| Nov 7, 2023 | 1.6300 | 2.1700 | 1.6300 | 1.8700 | 1.8700 | 137,700 |
| Nov 6, 2023 | 1.5600 | 1.7000 | 1.3300 | 1.6100 | 1.6100 | 44,100 |
| Nov 3, 2023 | 1.4000 | 1.5560 | 1.4000 | 1.5100 | 1.5100 | 23,100 |
| Nov 2, 2023 | 1.6100 | 1.6600 | 1.3330 | 1.4010 | 1.4010 | 69,600 |
| Nov 1, 2023 | 1.4500 | 1.8700 | 1.3200 | 1.7700 | 1.7700 | 198,400 |
| Oct 31, 2023 | 1.3100 | 1.5000 | 1.2000 | 1.4520 | 1.4520 | 105,600 |
| Oct 30, 2023 | 1.0200 | 1.3800 | 1.0200 | 1.3300 | 1.3300 | 9,000 |
| Oct 27, 2023 | 1.2500 | 1.4200 | 1.2000 | 1.2900 | 1.2900 | 142,700 |
| Oct 26, 2023 | 1.2090 | 1.2150 | 1.0900 | 1.1450 | 1.1450 | 4,600 |
| Oct 25, 2023 | 1.2600 | 1.3000 | 1.1700 | 1.2500 | 1.2500 | 25,200 |
| Oct 24, 2023 | 1.0600 | 1.3300 | 1.0400 | 1.2900 | 1.2900 | 184,200 |
| Oct 23, 2023 | 1.0370 | 1.0740 | 1.0300 | 1.0300 | 1.0300 | 12,400 |
| Oct 20, 2023 | 1.1100 | 1.2000 | 1.0170 | 1.0900 | 1.0900 | 9,500 |
| Oct 19, 2023 | 1.1100 | 1.3000 | 1.0200 | 1.1800 | 1.1800 | 63,100 |
| Oct 18, 2023 | 0.9600 | 1.2600 | 0.9600 | 1.1600 | 1.1600 | 97,200 |
| Oct 17, 2023 | 0.9800 | 1.0200 | 0.8940 | 0.9200 | 0.9200 | 5,300 |
| Oct 16, 2023 | 0.8800 | 1.0200 | 0.8600 | 1.0200 | 1.0200 | 34,600 |
| Oct 13, 2023 | 0.9300 | 0.9300 | 0.8400 | 0.8680 | 0.8680 | 9,200 |
| Oct 12, 2023 | 0.8300 | 1.0000 | 0.8300 | 0.8800 | 0.8800 | 26,600 |
| Oct 11, 2023 | 1.1700 | 1.1700 | 0.7900 | 0.7900 | 0.7900 | 29,200 |
| Oct 10, 2023 | 1.1600 | 1.2300 | 1.0600 | 1.0700 | 1.0700 | 108,400 |
| Oct 9, 2023 | 1.0100 | 1.2000 | 0.9500 | 1.0200 | 1.0200 | 215,900 |
| Oct 6, 2023 | 0.9900 | 1.0500 | 0.9500 | 0.9850 | 0.9850 | 109,500 |
| Oct 5, 2023 | 0.9200 | 1.0300 | 0.9200 | 0.9400 | 0.9400 | 50,300 |
| Oct 4, 2023 | 0.7600 | 1.0500 | 0.7600 | 0.9000 | 0.9000 | 26,100 |
| Oct 3, 2023 | 0.9700 | 1.0700 | 0.8500 | 0.9500 | 0.9500 | 102,500 |
| Oct 2, 2023 | 0.8190 | 1.0100 | 0.8080 | 1.0000 | 1.0000 | 637,400 |
| Sep 29, 2023 | 0.7900 | 0.8200 | 0.7400 | 0.8190 | 0.8190 | 32,700 |
| Sep 28, 2023 | 0.6970 | 0.8200 | 0.6310 | 0.7460 | 0.7460 | 209,400 |
| Sep 27, 2023 | 0.7300 | 0.7300 | 0.6400 | 0.7300 | 0.7300 | 43,800 |
| Sep 26, 2023 | 0.6910 | 0.8000 | 0.6250 | 0.7300 | 0.7300 | 65,600 |
| Sep 25, 2023 | 0.7200 | 0.7700 | 0.6700 | 0.7300 | 0.7300 | 54,400 |
| Sep 22, 2023 | 0.6400 | 0.8200 | 0.5500 | 0.7280 | 0.7280 | 182,300 |
| Sep 21, 2023 | 0.6940 | 0.6940 | 0.5350 | 0.6520 | 0.6520 | 106,000 |
| Sep 20, 2023 | 0.7150 | 0.7500 | 0.6930 | 0.7120 | 0.7120 | 41,500 |
| Sep 19, 2023 | 0.7100 | 0.7900 | 0.7100 | 0.7170 | 0.7170 | 7,200 |
| Sep 18, 2023 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | 0.6800 | 38,900 |
| Sep 15, 2023 | 0.7530 | 0.7920 | 0.7530 | 0.7600 | 0.7600 | 4,200 |
| Sep 14, 2023 | 0.8200 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 20,600 |
| Sep 13, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 2,500 |
| Sep 12, 2023 | 0.7690 | 0.7690 | 0.7580 | 0.7580 | 0.7580 | 10,400 |
| Sep 11, 2023 | 0.7580 | 0.7800 | 0.7580 | 0.7800 | 0.7800 | 800 |
| Sep 8, 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 4,500 |
| Sep 7, 2023 | 0.7500 | 0.8400 | 0.7500 | 0.7800 | 0.7800 | 26,600 |
| Sep 6, 2023 | 0.8280 | 0.8280 | 0.7780 | 0.8030 | 0.8030 | 1,500 |
| Sep 5, 2023 | 0.8340 | 0.8350 | 0.7780 | 0.7780 | 0.7780 | 19,500 |
| Sep 1, 2023 | 0.8080 | 0.8180 | 0.7980 | 0.8000 | 0.8000 | 5,300 |
| Aug 31, 2023 | 0.8000 | 0.8290 | 0.7980 | 0.8260 | 0.8260 | 5,500 |
| Aug 30, 2023 | 0.8250 | 0.8400 | 0.8090 | 0.8100 | 0.8100 | 7,200 |
| Aug 29, 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 14,600 |
| Aug 28, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8010 | 0.8010 | 6,300 |
| Aug 25, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 7,900 |
| Aug 24, 2023 | 0.8200 | 0.8400 | 0.8010 | 0.8200 | 0.8200 | 11,500 |
| Aug 23, 2023 | 0.8950 | 0.9800 | 0.8000 | 0.8200 | 0.8200 | 15,600 |
| Aug 22, 2023 | 0.9800 | 0.9800 | 0.8200 | 0.8880 | 0.8880 | 33,400 |
| Aug 21, 2023 | 0.8500 | 0.9800 | 0.7500 | 0.8800 | 0.8800 | 27,600 |
| Aug 18, 2023 | 0.9000 | 0.9000 | 0.8780 | 0.8940 | 0.8940 | 22,000 |
| Aug 17, 2023 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 6,700 |
| Aug 16, 2023 | 0.8800 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 43,500 |
| Aug 15, 2023 | 0.9310 | 0.9690 | 0.9010 | 0.9010 | 0.9010 | 32,600 |
| Aug 14, 2023 | 0.9250 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 2,100 |
| Aug 11, 2023 | 0.8900 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 4,100 |
| Aug 10, 2023 | 0.9100 | 0.9690 | 0.9040 | 0.9300 | 0.9300 | 25,900 |
| Aug 9, 2023 | 0.9430 | 0.9790 | 0.9070 | 0.9330 | 0.9330 | 8,600 |
| Aug 8, 2023 | 0.9000 | 1.0300 | 0.9000 | 0.9790 | 0.9790 | 12,500 |
| Aug 7, 2023 | 0.9700 | 1.0000 | 0.9010 | 0.9300 | 0.9300 | 26,300 |
| Aug 4, 2023 | 0.9700 | 1.0100 | 0.9490 | 0.9850 | 0.9850 | 14,000 |
| Aug 3, 2023 | 0.9050 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 106,300 |
| Aug 2, 2023 | 0.9700 | 0.9790 | 0.8900 | 0.9480 | 0.9480 | 37,400 |
| Aug 1, 2023 | 0.9850 | 0.9900 | 0.9350 | 0.9380 | 0.9380 | 34,300 |
| Jul 31, 2023 | 0.9480 | 1.0440 | 0.9480 | 0.9700 | 0.9700 | 45,900 |
| Jul 28, 2023 | 1.0100 | 1.0500 | 0.9900 | 0.9980 | 0.9980 | 27,700 |
| Jul 27, 2023 | 1.0200 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 16,700 |
| Jul 26, 2023 | 1.0200 | 1.0930 | 0.9780 | 1.0300 | 1.0300 | 43,700 |
| Jul 25, 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 28,300 |
| Jul 24, 2023 | 1.0300 | 1.1500 | 1.0300 | 1.0700 | 1.0700 | 29,100 |
| Jul 21, 2023 | 1.0800 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 53,600 |
| Jul 20, 2023 | 1.0840 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 19,800 |
| Jul 19, 2023 | 1.1800 | 1.1800 | 1.0700 | 1.1300 | 1.1300 | 14,200 |
| Jul 18, 2023 | 1.0890 | 1.1510 | 1.0700 | 1.0900 | 1.0900 | 13,200 |
| Jul 17, 2023 | 1.0910 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 13,200 |
| Jul 14, 2023 | 1.1130 | 1.1200 | 1.0750 | 1.0800 | 1.0800 | 44,700 |
| Jul 13, 2023 | 1.1800 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 16,600 |
| Jul 12, 2023 | 1.1400 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 59,600 |
| Jul 11, 2023 | 1.1800 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 21,500 |
| Jul 10, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1350 | 1.1350 | 29,900 |
| Jul 7, 2023 | 1.1700 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 24,300 |
| Jul 6, 2023 | 1.1120 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 37,500 |
| Jul 5, 2023 | 1.1300 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 30,600 |
| Jul 3, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 17,400 |
| Jun 30, 2023 | 1.1040 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 28,400 |
| Jun 29, 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 56,600 |
| Jun 28, 2023 | 1.0600 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 170,100 |
| Jun 27, 2023 | 1.1600 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 81,700 |
| Jun 26, 2023 | 1.1300 | 1.2200 | 1.1200 | 1.1700 | 1.1700 | 115,600 |
| Jun 23, 2023 | 1.1700 | 1.3000 | 1.1550 | 1.2200 | 1.2200 | 91,300 |
| Jun 22, 2023 | 1.2200 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 252,500 |
| Jun 21, 2023 | 1.0800 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 107,700 |
| Jun 20, 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 60,700 |
| Jun 16, 2023 | 1.0400 | 1.2100 | 0.9800 | 1.2000 | 1.2000 | 154,000 |
| Jun 15, 2023 | 1.0300 | 1.0300 | 0.9510 | 1.0100 | 1.0100 | 84,100 |
| Jun 14, 2023 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 44,900 |
| Jun 13, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 121,400 |
| Jun 12, 2023 | 1.0700 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 96,600 |
| Jun 9, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 93,700 |
| Jun 8, 2023 | 1.1800 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 93,000 |
| Jun 7, 2023 | 1.1300 | 1.2000 | 1.0900 | 1.1300 | 1.1300 | 148,500 |
| Jun 6, 2023 | 1.1200 | 1.2200 | 1.1000 | 1.1300 | 1.1300 | 294,100 |
| Jun 5, 2023 | 1.1300 | 1.2300 | 1.0900 | 1.1100 | 1.1100 | 598,200 |
| Jun 2, 2023 | 1.4400 | 1.5800 | 1.1100 | 1.2200 | 1.2200 | 18,959,300 |
| Jun 1, 2023 | 1.1000 | 1.1160 | 1.0800 | 1.1100 | 1.1100 | 241,500 |
Related Tickers
CDTX Cidara Therapeutics, Inc.
12.69
+2.17%
LUMO Lumos Pharma, Inc.
2.2500
-1.75%
TCON TRACON Pharmaceuticals, Inc.
1.2800
+2.40%
EQ Equillium, Inc.
1.5000
+2.04%
ADAG Adagene Inc.
2.8000
+9.38%
ATHE Alterity Therapeutics Limited
1.8700
-1.06%
EYEN Eyenovia, Inc.
0.8080
+13.48%
MIST Milestone Pharmaceuticals Inc.
1.5000
-1.96%
MNPR Monopar Therapeutics Inc.
0.6111
-0.23%
NRXP NRx Pharmaceuticals, Inc.
3.8100
+3.53%