Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.150 -0.560 (-20.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2023 4.500 5.364 3.930 4.680 360,120 -0.42(-8.24%)
Nov 29, 2023 3.000 6.500 2.950 5.100 1,880,322 +2.15(+72.88%)
Nov 28, 2023 2.350 2.950 2.100 2.950 199,634 +0.67(+29.39%)
Nov 27, 2023 2.000 2.300 1.710 2.280 194,135 +0.44(+23.91%)
Nov 24, 2023 1.800 2.070 1.711 1.840 107,711 +0.04(+2.22%)
Nov 22, 2023 1.310 1.840 1.300 1.800 390,144 +0.50(+38.46%)
Nov 21, 2023 1.310 1.310 1.220 1.300 11,679 +0.02(+1.56%)
Nov 20, 2023 1.230 1.300 1.140 1.280 6,683 +0.03(+2.39%)
Nov 17, 2023 1.130 1.299 1.130 1.250 8,218 +0.08(+6.77%)
Nov 16, 2023 1.080 1.180 1.067 1.171 21,768 +0.11(+10.45%)
Nov 15, 2023 1.060 1.180 1.060 1.060 21,363 -0.10(-8.62%)
Nov 14, 2023 1.119 1.220 1.119 1.160 10,380 -0.01(-0.85%)
Nov 13, 2023 1.195 1.265 1.160 1.170 10,487 -0.07(-5.65%)
Nov 10, 2023 1.240 1.290 1.180 1.240 24,058 +0.03(+2.48%)
Nov 09, 2023 1.430 1.430 1.210 1.210 62,757 -0.17(-12.32%)
Nov 08, 2023 1.310 1.440 1.310 1.380 36,632 +0.07(+5.34%)
Nov 07, 2023 1.440 1.440 1.170 1.310 43,547 -0.06(-4.38%)
Nov 06, 2023 1.260 1.490 1.090 1.370 159,912 +0.11(+8.73%)
Nov 03, 2023 1.460 1.510 1.130 1.260 96,981 -0.26(-17.11%)
Nov 02, 2023 1.480 1.600 1.400 1.520 180,764 -0.01(-0.65%)
Nov 01, 2023 1.730 1.873 1.410 1.530 242,238 -0.28(-15.47%)
Oct 31, 2023 1.330 1.890 1.300 1.810 2,106,747 +0.24(+15.29%)
Oct 30, 2023 1.510 1.570 1.270 1.570 15,119,845 +0.52(+49.52%)
Oct 27, 2023 1.200 1.250 0.9500 1.050 67,595 -0.12(-10.26%)
Oct 26, 2023 1.350 1.360 1.150 1.170 83,183 -0.17(-12.69%)
Oct 25, 2023 1.600 1.660 1.270 1.340 30,966 -0.22(-14.38%)
Oct 24, 2023 1.600 1.670 1.510 1.565 44,489 -0.06(-3.99%)
Oct 23, 2023 1.460 1.690 1.430 1.630 153,338 +0.17(+11.64%)
Oct 20, 2023 1.620 1.625 1.460 1.460 11,490 -0.28(-16.09%)
Oct 19, 2023 1.710 1.800 1.620 1.740 13,660 -0.02(-1.14%)
Oct 18, 2023 1.740 1.960 1.540 1.760 87,998 +0.02(+1.15%)
Oct 17, 2023 1.800 1.900 1.620 1.740 21,198 -0.15(-7.94%)
Oct 16, 2023 1.700 2.180 1.720 1.890 79,553 +0.13(+7.39%)
Oct 13, 2023 1.710 1.792 1.670 1.760 16,032 -0.01(-0.56%)
Oct 12, 2023 1.930 2.040 1.700 1.770 66,579 -0.21(-10.61%)
Oct 11, 2023 2.040 2.270 1.900 1.980 102,017 -0.27(-12.00%)
Oct 10, 2023 2.060 2.350 2.010 2.250 64,659 +0.07(+3.21%)
Oct 09, 2023 2.700 2.850 2.163 2.180 64,317 -0.50(-18.66%)
Oct 06, 2023 3.190 3.240 2.650 2.680 156,739 -0.43(-13.83%)
Oct 05, 2023 3.720 3.750 2.980 3.110 238,011 -0.83(-21.07%)
Oct 04, 2023 8.040 8.750 3.600 3.940 3,742,440 -0.89(-18.43%)
Oct 03, 2023 5.340 5.340 4.443 4.830 21,757 -1.20(-19.90%)
Oct 02, 2023 6.010 6.170 6.000 6.030 1,699 +0.06(+1.01%)
Sep 29, 2023 6.220 6.990 5.860 5.970 60,612 -0.55(-8.44%)
Sep 28, 2023 5.830 7.000 5.830 6.520 40,174 +0.22(+3.49%)
Sep 27, 2023 5.890 7.900 5.070 6.300 144,968 -0.26(-3.96%)
Sep 26, 2023 7.990 8.010 6.100 6.560 120,453 -3.82(-36.80%)
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.