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 )

0.1231 -0.0070 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1300 0.1351 0.1231 0.1231 17,330,578 -0.01(-5.38%)
Aug 29, 2024 0.1405 0.1405 0.1301 0.1301 3,805,393 -0.01(-10.15%)
Aug 28, 2024 0.1544 0.1562 0.1350 0.1448 2,872,783 -0.01(-5.54%)
Aug 27, 2024 0.1620 0.1628 0.1511 0.1533 1,775,591 -0.01(-5.37%)
Aug 26, 2024 0.1697 0.1700 0.1610 0.1620 2,011,786 -0.00(-1.64%)
Aug 23, 2024 0.1685 0.1699 0.1614 0.1647 2,474,188 -0.00(-0.18%)
Aug 22, 2024 0.1600 0.1780 0.1580 0.1650 5,489,260 +0.01(+4.76%)
Aug 21, 2024 0.1591 0.1620 0.1530 0.1575 2,882,979 -0.00(-2.30%)
Aug 20, 2024 0.1430 0.1693 0.1430 0.1612 5,675,045 +0.00(+1.90%)
Aug 19, 2024 0.1530 0.1690 0.1520 0.1582 5,548,915 -0.00(-0.69%)
Aug 16, 2024 0.1500 0.1720 0.1477 0.1593 7,624,262 +0.00(+0.63%)
Aug 15, 2024 0.1498 0.1639 0.1405 0.1583 11,903,577 +0.01(+6.46%)
Aug 14, 2024 0.1902 0.2040 0.1440 0.1487 82,309,656 +0.01(+8.15%)
Aug 13, 2024 0.1700 0.1752 0.1326 0.1375 20,193,020 -0.03(-19.12%)
Aug 12, 2024 0.1825 0.1940 0.1700 0.1700 14,300,095 -0.02(-10.53%)
Aug 09, 2024 0.2100 0.2150 0.1740 0.1900 57,176,632 +0.02(+11.76%)
Aug 08, 2024 0.3791 0.4150 0.1680 0.1700 338,885,952 +0.01(+3.03%)
Aug 07, 2024 0.1900 0.1904 0.1650 0.1650 1,430,534 -0.02(-9.89%)
Aug 06, 2024 0.1862 0.1873 0.1772 0.1831 1,104,371 +0.00(+1.67%)
Aug 05, 2024 0.1836 0.2000 0.1616 0.1801 2,578,506 -0.02(-10.31%)
Aug 02, 2024 0.2100 0.2150 0.1850 0.2008 1,783,661 -0.00(-2.05%)
Aug 01, 2024 0.2299 0.2385 0.2040 0.2050 1,487,315 -0.03(-11.45%)
Jul 31, 2024 0.2162 0.2362 0.2073 0.2315 1,756,056 +0.01(+5.95%)
Jul 30, 2024 0.2270 0.2421 0.2170 0.2185 1,824,986 -0.01(-6.10%)
Jul 29, 2024 0.2400 0.2421 0.2254 0.2327 1,155,069 -0.01(-5.02%)
Jul 26, 2024 0.2400 0.2450 0.2320 0.2450 1,305,322 +0.00(+1.24%)
Jul 25, 2024 0.2681 0.2736 0.2418 0.2420 2,137,875 -0.02(-8.16%)
Jul 24, 2024 0.2500 0.2850 0.2500 0.2635 7,057,683 +0.01(+4.98%)
Jul 23, 2024 0.2344 0.2609 0.2253 0.2510 6,118,782 +0.01(+5.82%)
Jul 22, 2024 0.2320 0.2381 0.2205 0.2372 2,319,587 -0.00(-0.38%)
Jul 19, 2024 0.2400 0.2458 0.2208 0.2381 3,442,660 -0.02(-8.56%)
Jul 18, 2024 0.2500 0.2606 0.2385 0.2604 6,770,447 -0.01(-3.20%)
Jul 17, 2024 0.2700 0.2796 0.2500 0.2690 19,581,890 +0.02(+7.13%)
Jul 16, 2024 0.3650 0.4147 0.2440 0.2511 106,404,344 +0.01(+4.62%)
Jul 15, 2024 0.2800 0.2800 0.2110 0.2400 3,376,764 -0.02(-8.57%)
Jul 12, 2024 0.3100 0.3180 0.2600 0.2625 5,014,547 -0.03(-9.48%)
Jul 11, 2024 0.3237 0.3273 0.2606 0.2900 3,342,973 -0.01(-1.69%)
Jul 10, 2024 0.4100 0.4549 0.2760 0.2950 744,607 -0.12(-29.43%)
Jul 09, 2024 0.5180 0.5270 0.4001 0.4180 265,341 -0.08(-16.40%)
Jul 08, 2024 0.5565 0.5948 0.4720 0.5000 266,044 -0.03(-5.84%)
Jul 05, 2024 0.7200 0.7961 0.5075 0.5310 363,636 -0.11(-17.04%)
Jul 03, 2024 0.8548 0.9000 0.6300 0.6401 206,737 -0.24(-27.20%)
Jul 02, 2024 0.9400 1.010 0.8600 0.8793 49,292 -0.12(-11.64%)
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.