Skip to main content

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

1.700 -0.100 (-5.56%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.910 2.020 1.640 1.800 109,646 -0.22(-10.89%)
Jun 13, 2024 2.220 3.120 1.940 2.020 373,860 -0.13(-6.05%)
Jun 12, 2024 2.670 2.795 2.150 2.150 72,885 -0.56(-20.66%)
Jun 11, 2024 2.700 2.940 2.650 2.710 36,420 -0.03(-1.09%)
Jun 10, 2024 2.830 2.900 2.690 2.740 23,441 -0.10(-3.52%)
Jun 07, 2024 2.750 2.891 2.720 2.840 22,299 +0.03(+1.07%)
Jun 06, 2024 2.790 2.900 2.650 2.810 27,905 -0.05(-1.75%)
Jun 05, 2024 2.890 2.990 2.760 2.860 46,078 -0.10(-3.38%)
Jun 04, 2024 2.930 3.050 2.900 2.960 14,861 -0.04(-1.33%)
Jun 03, 2024 2.970 3.090 2.860 3.000 28,914 -0.04(-1.32%)
May 31, 2024 2.920 3.050 2.890 3.040 26,203 +0.04(+1.33%)
May 30, 2024 3.120 3.140 2.935 3.000 48,238 -0.03(-0.99%)
May 29, 2024 2.950 3.060 2.890 3.030 55,891 +0.00(+0.00%)
May 28, 2024 2.840 3.270 2.829 3.030 126,366 +0.19(+6.69%)
May 24, 2024 2.920 3.000 2.790 2.840 67,378 -0.12(-4.05%)
May 23, 2024 3.010 3.020 2.850 2.960 67,117 +0.00(+0.00%)
May 22, 2024 2.900 3.100 2.830 2.960 82,982 -0.04(-1.33%)
May 21, 2024 3.040 3.280 2.930 3.000 70,589 +0.09(+3.09%)
May 20, 2024 2.895 2.970 2.895 2.910 3,180 -0.06(-2.02%)
May 17, 2024 2.820 3.050 2.660 2.970 26,863 +0.03(+1.02%)
May 16, 2024 2.950 3.090 2.830 2.940 26,228 -0.03(-1.01%)
May 15, 2024 2.930 3.065 2.800 2.970 12,511 +0.13(+4.58%)
May 14, 2024 3.100 3.145 2.800 2.840 48,048 -0.25(-8.09%)
May 13, 2024 3.100 3.130 2.950 3.090 20,492 +0.12(+4.04%)
May 10, 2024 3.080 3.250 2.960 2.970 34,234 -0.07(-2.30%)
May 09, 2024 3.110 3.190 3.040 3.040 19,184 +0.09(+3.05%)
May 08, 2024 3.200 3.215 2.850 2.950 33,554 -0.26(-8.10%)
May 07, 2024 3.105 3.500 3.105 3.210 17,799 +0.13(+4.22%)
May 06, 2024 3.110 3.215 3.080 3.080 12,989 +0.08(+2.67%)
May 03, 2024 3.000 3.225 2.990 3.000 14,194 +0.01(+0.33%)
May 02, 2024 2.920 3.130 2.920 2.990 10,392 +0.17(+6.03%)
May 01, 2024 3.040 3.220 2.820 2.820 7,947 -0.19(-6.31%)
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%)
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.