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 )

0.1040 -0.0039 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.1080 0.1080 0.0971 0.1040 24,848,688 -0.00(-3.61%)
Nov 21, 2024 0.1447 0.1579 0.1021 0.1079 578,452,096 +0.02(+16.90%)
Nov 20, 2024 0.0921 0.0974 0.0910 0.0923 4,905,677 +0.00(+0.22%)
Nov 19, 2024 0.0831 0.0979 0.0826 0.0921 10,389,283 +0.00(+0.22%)
Nov 18, 2024 0.0862 0.0920 0.0850 0.0919 5,535,372 +0.01(+7.61%)
Nov 15, 2024 0.0880 0.0963 0.0830 0.0854 10,421,777 -0.01(-9.05%)
Nov 14, 2024 0.0952 0.0964 0.0876 0.0939 4,748,537 -0.00(-1.37%)
Nov 13, 2024 0.1004 0.1004 0.0930 0.0952 5,488,234 -0.01(-6.21%)
Nov 12, 2024 0.1000 0.1100 0.0990 0.1015 9,096,617 +0.00(+1.50%)
Nov 11, 2024 0.1000 0.1025 0.0921 0.1000 4,401,100 -0.01(-7.83%)
Nov 08, 2024 0.1000 0.1110 0.0935 0.1085 8,278,177 +0.01(+13.02%)
Nov 07, 2024 0.1100 0.1061 0.0943 0.0960 5,848,766 -0.01(-10.53%)
Nov 06, 2024 0.1100 0.1180 0.1053 0.1073 11,331,958 +0.00(+2.00%)
Nov 05, 2024 0.0931 0.1131 0.0880 0.1052 12,951,245 +0.01(+6.80%)
Nov 04, 2024 0.0900 0.0998 0.0853 0.0985 6,513,439 +0.01(+11.80%)
Nov 01, 2024 0.0890 0.0920 0.0789 0.0881 7,829,495 -0.00(-3.19%)
Oct 31, 2024 0.1000 0.1021 0.0868 0.0910 6,387,343 -0.01(-10.08%)
Oct 30, 2024 0.1038 0.1060 0.1010 0.1012 4,632,566 -0.00(-3.44%)
Oct 29, 2024 0.1050 0.1139 0.1016 0.1048 7,018,103 -0.00(-3.32%)
Oct 28, 2024 0.1110 0.1156 0.1055 0.1084 4,216,897 -0.00(-3.30%)
Oct 25, 2024 0.1132 0.1220 0.1090 0.1121 8,864,677 -0.01(-8.34%)
Oct 24, 2024 0.1100 0.1300 0.1050 0.1223 22,178,652 -0.01(-7.49%)
Oct 23, 2024 0.1400 0.1400 0.1202 0.1322 76,515,472 +0.02(+16.78%)
Oct 22, 2024 0.1062 0.1150 0.1026 0.1132 10,249,947 +0.01(+6.59%)
Oct 21, 2024 0.1107 0.1123 0.1040 0.1062 11,816,952 -0.01(-5.52%)
Oct 18, 2024 0.1361 0.1361 0.1090 0.1124 63,750,200 +0.01(+10.74%)
Oct 17, 2024 0.1058 0.1087 0.1005 0.1015 6,131,881 -0.01(-11.28%)
Oct 16, 2024 0.1010 0.1144 0.0963 0.1144 9,530,473 +0.01(+11.39%)
Oct 15, 2024 0.1078 0.1078 0.1011 0.1027 8,185,597 -0.01(-5.52%)
Oct 14, 2024 0.1100 0.1133 0.1027 0.1087 11,849,920 -0.01(-6.62%)
Oct 11, 2024 0.1231 0.1574 0.1085 0.1164 270,973,472 +0.01(+13.67%)
Oct 10, 2024 0.1090 0.1098 0.0980 0.1024 5,697,823 -0.01(-6.99%)
Oct 09, 2024 0.1050 0.1130 0.1050 0.1101 5,083,376 +0.00(+3.38%)
Oct 08, 2024 0.1000 0.1123 0.0998 0.1065 9,070,707 +0.01(+6.50%)
Oct 07, 2024 0.1010 0.1072 0.0965 0.1000 5,673,840 +0.00(+1.01%)
Oct 04, 2024 0.1000 0.1063 0.0969 0.0990 11,525,943 +0.00(+0.51%)
Oct 03, 2024 0.1086 0.1125 0.0980 0.0985 43,447,496 +0.00(+3.68%)
Oct 02, 2024 0.1050 0.1088 0.0950 0.0950 4,539,056 -0.01(-10.38%)
Oct 01, 2024 0.1219 0.1219 0.1060 0.1060 4,302,182 -0.01(-10.55%)
Sep 30, 2024 0.1250 0.1265 0.1150 0.1185 3,997,445 -0.01(-5.50%)
Sep 27, 2024 0.1262 0.1283 0.1250 0.1254 1,157,100 -0.00(-2.64%)
Sep 26, 2024 0.1269 0.1309 0.1250 0.1288 2,158,686 +0.00(+1.50%)
Sep 25, 2024 0.1260 0.1320 0.1255 0.1269 1,783,341 +0.00(+0.71%)
Sep 24, 2024 0.1300 0.1319 0.1250 0.1260 2,234,389 -0.00(-0.24%)
Sep 23, 2024 0.1400 0.1392 0.1263 0.1263 1,658,582 -0.01(-9.14%)
Sep 20, 2024 0.1302 0.1427 0.1281 0.1390 2,690,416 +0.01(+3.96%)
Sep 19, 2024 0.1400 0.1375 0.1270 0.1337 1,340,095 -0.00(-1.11%)
Sep 18, 2024 0.1379 0.1400 0.1315 0.1352 1,473,185 -0.00(-3.43%)
Sep 17, 2024 0.1291 0.1400 0.1291 0.1400 1,418,355 +0.01(+7.86%)
Sep 16, 2024 0.1303 0.1340 0.1270 0.1298 1,450,994 -0.00(-3.28%)
Sep 13, 2024 0.1396 0.1430 0.1301 0.1342 2,803,346 -0.00(-2.82%)
Sep 12, 2024 0.1423 0.1423 0.1318 0.1381 1,426,975 -0.00(-3.09%)
Sep 11, 2024 0.1270 0.1440 0.1255 0.1425 3,542,118 +0.01(+9.62%)
Sep 10, 2024 0.1233 0.1370 0.1233 0.1300 3,444,309 +0.01(+4.00%)
Sep 09, 2024 0.1270 0.1290 0.1226 0.1250 1,737,373 +0.00(+1.21%)
Sep 06, 2024 0.1200 0.1256 0.1200 0.1235 1,557,041 -0.00(-0.80%)
Sep 05, 2024 0.1212 0.1282 0.1175 0.1245 1,928,196 +0.00(+0.97%)
Sep 04, 2024 0.1266 0.1320 0.1200 0.1233 3,100,429 -0.01(-4.34%)
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.