Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conduit Pharmaceuticals Inc. - Common Stock (NQ: CDT )

0.1085 +0.0125 (+13.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.900 3.000 2.560 2.570 13,880 -0.28(-9.82%)
Feb 28, 2024 3.014 3.014 2.650 2.850 25,993 -0.12(-4.04%)
Feb 27, 2024 3.150 3.340 2.900 2.970 43,423 -0.17(-5.41%)
Feb 26, 2024 2.800 3.140 2.800 3.140 39,572 +0.33(+11.74%)
Feb 23, 2024 2.850 3.110 2.770 2.810 49,067 -0.02(-0.71%)
Feb 22, 2024 2.780 2.840 2.660 2.830 24,504 +0.18(+6.79%)
Feb 21, 2024 3.045 3.045 2.610 2.650 42,287 -0.27(-9.25%)
Feb 20, 2024 3.080 3.080 2.800 2.920 27,819 -0.07(-2.34%)
Feb 16, 2024 2.900 3.100 2.760 2.990 25,516 -0.06(-1.97%)
Feb 15, 2024 3.260 3.260 2.940 3.050 19,157 -0.13(-4.09%)
Feb 14, 2024 3.350 3.350 2.890 3.180 17,810 -0.06(-1.85%)
Feb 13, 2024 2.820 3.290 2.670 3.240 77,613 +0.47(+16.97%)
Feb 12, 2024 2.680 2.860 2.680 2.770 18,041 +0.02(+0.73%)
Feb 09, 2024 3.270 3.315 2.750 2.750 47,918 -0.48(-14.99%)
Feb 08, 2024 2.660 3.235 2.610 3.235 28,514 +0.49(+18.07%)
Feb 07, 2024 2.630 2.870 2.440 2.740 65,096 -0.14(-4.86%)
Feb 06, 2024 2.690 2.880 2.620 2.880 36,065 +0.45(+18.52%)
Feb 05, 2024 2.715 2.873 2.410 2.430 58,864 -0.35(-12.59%)
Feb 02, 2024 2.650 2.780 2.610 2.780 29,087 +0.14(+5.30%)
Feb 01, 2024 2.600 2.690 2.500 2.640 45,559 +0.02(+0.76%)
Jan 31, 2024 2.892 2.892 2.500 2.620 31,937 -0.21(-7.42%)
Jan 30, 2024 3.150 3.150 2.750 2.830 26,760 -0.32(-10.16%)
Jan 29, 2024 2.660 3.200 2.250 3.150 15,840 +0.37(+13.31%)
Jan 26, 2024 2.790 2.880 2.580 2.780 25,741 -0.10(-3.47%)
Jan 25, 2024 2.931 3.040 2.705 2.880 29,394 -0.06(-2.04%)
Jan 24, 2024 2.900 3.020 2.700 2.940 49,096 -0.09(-2.97%)
Jan 23, 2024 2.940 3.030 2.680 3.030 37,302 +0.09(+3.06%)
Jan 22, 2024 3.430 3.430 2.780 2.940 26,438 +0.08(+2.80%)
Jan 19, 2024 3.040 3.090 2.850 2.860 17,596 +0.04(+1.42%)
Jan 18, 2024 3.160 3.700 2.760 2.820 75,952 -0.28(-9.03%)
Jan 17, 2024 3.550 3.550 3.100 3.100 22,356 -0.45(-12.68%)
Jan 16, 2024 3.910 4.090 3.310 3.550 73,714 -0.54(-13.20%)
Jan 12, 2024 4.300 4.450 3.810 4.090 122,855 -0.39(-8.71%)
Jan 11, 2024 3.870 4.500 3.870 4.480 46,190 +0.38(+9.27%)
Jan 10, 2024 5.060 5.060 3.715 4.100 164,301 -0.81(-16.50%)
Jan 09, 2024 4.920 5.160 4.790 4.910 9,034 -0.08(-1.60%)
Jan 08, 2024 5.000 5.094 4.672 4.990 29,660 -0.20(-3.85%)
Jan 05, 2024 4.720 5.290 4.620 5.190 38,779 +0.30(+6.13%)
Jan 04, 2024 4.670 5.153 4.510 4.890 22,563 +0.22(+4.71%)
Jan 03, 2024 4.700 4.960 4.515 4.670 28,909 -0.02(-0.43%)
Jan 02, 2024 4.540 4.980 4.330 4.690 13,437 +0.14(+3.08%)
Dec 29, 2023 4.760 4.885 4.480 4.550 12,266 -0.35(-7.14%)
Dec 28, 2023 5.250 5.250 4.640 4.900 82,787 -0.32(-6.13%)
Dec 27, 2023 5.190 5.440 4.840 5.220 96,600 +0.18(+3.57%)
Dec 26, 2023 4.770 5.160 4.370 5.040 58,651 +0.20(+4.13%)
Dec 22, 2023 4.730 5.105 4.310 4.840 59,063 -0.16(-3.20%)
Dec 21, 2023 5.400 5.505 4.840 5.000 56,017 -0.05(-0.99%)
Dec 20, 2023 4.550 6.100 4.492 5.050 268,823 +0.87(+20.81%)
Dec 19, 2023 6.370 6.728 4.180 4.180 107,386 -1.96(-31.92%)
Dec 18, 2023 6.530 6.685 5.400 6.140 196,401 -0.92(-13.03%)
Dec 15, 2023 7.150 7.560 5.000 7.060 619,950 -0.08(-1.12%)
Dec 14, 2023 7.290 7.600 6.850 7.140 111,794 +0.32(+4.69%)
Dec 13, 2023 5.870 7.830 5.850 6.820 340,682 +0.75(+12.36%)
Dec 12, 2023 5.500 6.580 5.440 6.070 198,548 +0.17(+2.88%)
Dec 11, 2023 5.790 6.260 5.200 5.900 547,120 +0.75(+14.56%)
Dec 08, 2023 3.650 6.000 3.420 5.150 1,558,963 +1.61(+45.48%)
Dec 07, 2023 3.030 3.600 3.030 3.540 64,371 +0.52(+17.22%)
Dec 06, 2023 2.710 3.482 2.700 3.020 74,930 +0.34(+12.69%)
Dec 05, 2023 3.500 3.730 2.640 2.680 134,622 -0.97(-26.68%)
Dec 04, 2023 5.550 5.890 3.500 3.655 176,983 -1.85(-33.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.