Skip to main content

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

2.650 -0.270 (-9.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.