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

0.0903 -0.0028 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.0906 0.0937 0.0886 0.0903 3,893,948 -0.00(-3.01%)
Dec 06, 2024 0.0970 0.0970 0.0906 0.0931 3,835,756 -0.00(-1.69%)
Dec 05, 2024 0.0960 0.0991 0.0932 0.0947 3,052,772 -0.00(-1.76%)
Dec 04, 2024 0.1000 0.1043 0.0960 0.0964 5,441,342 -0.00(-0.52%)
Dec 03, 2024 0.1003 0.1047 0.0938 0.0969 4,522,540 -0.01(-8.06%)
Dec 02, 2024 0.1066 0.1189 0.1004 0.1054 8,465,073 -0.00(-1.22%)
Nov 29, 2024 0.0975 0.1133 0.0975 0.1067 9,347,976 +0.01(+7.67%)
Nov 27, 2024 0.0901 0.1057 0.0893 0.0991 15,132,927 +0.01(+5.99%)
Nov 26, 2024 0.0879 0.1002 0.0879 0.0935 12,297,314 +0.00(+2.75%)
Nov 25, 2024 0.1000 0.0990 0.0901 0.0910 13,260,715 -0.01(-12.50%)
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%)
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.