Skip to main content

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

2.590 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.880 3.000 2.590 2.590 21,960 +0.02(+0.78%)
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%)
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.