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 )

2.970 +0.030 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 3.210 3.490 3.010 3.010 50,639 -0.33(-9.88%)
Apr 29, 2024 3.130 3.340 3.100 3.340 18,340 +0.17(+5.36%)
Apr 26, 2024 3.050 3.170 3.050 3.170 5,588 +0.07(+2.26%)
Apr 25, 2024 3.150 3.200 3.080 3.100 14,691 -0.08(-2.52%)
Apr 24, 2024 3.170 3.200 3.100 3.180 21,389 +0.03(+0.95%)
Apr 23, 2024 3.100 3.210 3.060 3.150 14,243 +0.07(+2.27%)
Apr 22, 2024 3.145 3.145 3.080 3.080 5,092 -0.04(-1.28%)
Apr 19, 2024 2.920 3.170 2.920 3.120 13,045 +0.13(+4.35%)
Apr 18, 2024 3.060 3.230 2.950 2.990 31,335 +0.02(+0.67%)
Apr 17, 2024 3.120 3.220 2.930 2.970 15,024 -0.12(-3.88%)
Apr 16, 2024 3.100 3.230 2.995 3.090 22,147 -0.13(-4.04%)
Apr 15, 2024 3.100 3.240 3.075 3.220 18,552 +0.04(+1.26%)
Apr 12, 2024 3.150 3.180 2.935 3.180 2,646 -0.01(-0.31%)
Apr 11, 2024 3.100 3.240 3.100 3.190 17,196 +0.09(+2.90%)
Apr 10, 2024 3.020 3.230 2.760 3.100 30,604 -0.07(-2.21%)
Apr 09, 2024 3.040 3.270 3.030 3.170 16,691 -0.08(-2.46%)
Apr 08, 2024 3.210 3.290 2.970 3.250 16,382 -0.01(-0.31%)
Apr 05, 2024 3.170 3.300 3.110 3.260 18,557 -0.01(-0.31%)
Apr 04, 2024 3.168 3.330 3.168 3.270 17,791 -0.07(-2.10%)
Apr 03, 2024 3.350 3.350 3.220 3.340 22,491 -0.09(-2.62%)
Apr 02, 2024 3.600 3.600 3.110 3.430 27,880 -0.08(-2.28%)
Apr 01, 2024 3.790 3.790 3.500 3.510 13,936 -0.16(-4.36%)
Mar 28, 2024 3.590 3.920 3.350 3.670 33,077 +0.10(+2.80%)
Mar 27, 2024 3.420 3.640 3.230 3.570 32,846 +0.16(+4.69%)
Mar 26, 2024 3.250 3.410 3.150 3.410 34,820 +0.06(+1.79%)
Mar 25, 2024 3.480 3.480 3.120 3.350 47,046 +0.05(+1.52%)
Mar 22, 2024 3.430 3.700 3.110 3.300 38,119 -0.15(-4.35%)
Mar 21, 2024 3.585 3.670 3.123 3.450 44,492 -0.01(-0.43%)
Mar 20, 2024 3.140 3.490 3.140 3.465 20,686 +0.28(+8.96%)
Mar 19, 2024 3.260 3.370 3.050 3.180 65,745 +0.02(+0.63%)
Mar 18, 2024 3.380 3.510 3.070 3.160 21,910 -0.37(-10.48%)
Mar 15, 2024 3.190 3.530 3.140 3.530 70,871 +0.35(+11.01%)
Mar 14, 2024 3.090 3.180 3.050 3.180 17,919 +0.09(+2.91%)
Mar 13, 2024 3.290 3.290 2.932 3.090 33,388 -0.33(-9.65%)
Mar 12, 2024 3.600 3.712 3.400 3.420 83,287 -0.26(-7.07%)
Mar 11, 2024 2.780 3.685 2.780 3.680 140,216 +0.90(+32.37%)
Mar 08, 2024 2.700 2.850 2.660 2.780 40,223 +0.13(+4.91%)
Mar 07, 2024 2.715 2.715 2.650 2.650 25,078 -0.10(-3.64%)
Mar 06, 2024 2.740 2.800 2.650 2.750 32,436 -0.02(-0.72%)
Mar 05, 2024 2.650 2.780 2.510 2.770 47,433 +0.08(+2.97%)
Mar 04, 2024 2.775 2.775 2.510 2.690 18,893 +0.10(+3.86%)
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%)
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.