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 )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.610 1.670 1.550 1.640 761,872 +0.01(+0.61%)
Feb 13, 2025 1.790 1.839 1.550 1.630 3,704,519 -0.15(-8.43%)
Feb 12, 2025 1.850 1.880 1.690 1.780 771,042 +0.01(+0.56%)
Feb 11, 2025 1.840 2.062 1.600 1.770 1,643,331 -0.05(-2.75%)
Feb 10, 2025 2.900 3.200 1.800 1.820 10,961,407 -1.03(-36.14%)
Feb 07, 2025 2.670 3.700 2.250 2.850 144,200,288 +1.30(+83.87%)
Feb 06, 2025 1.730 1.820 1.450 1.550 640,177 -0.35(-18.42%)
Feb 05, 2025 1.820 2.150 1.780 1.900 978,973 +0.10(+5.56%)
Feb 04, 2025 2.180 2.190 1.750 1.800 671,020 -0.40(-18.18%)
Feb 03, 2025 2.370 2.410 2.160 2.200 309,767 -0.28(-11.29%)
Jan 31, 2025 2.540 2.561 2.350 2.480 249,910 -0.07(-2.75%)
Jan 30, 2025 2.740 2.800 2.440 2.550 454,690 -0.21(-7.61%)
Jan 29, 2025 2.850 2.889 2.510 2.760 406,611 -0.31(-10.10%)
Jan 28, 2025 3.730 3.970 3.010 3.070 4,670,441 -0.23(-6.97%)
Jan 27, 2025 3.710 3.710 2.940 3.300 696,052 -1.22(-26.99%)
Jan 24, 2025 4.000 5.840 4.000 4.520 256,644 -0.48(-9.60%)
Jan 23, 2025 4.980 5.060 4.570 5.000 464,597 -1.25(-20.00%)
Jan 22, 2025 6.930 7.300 6.200 6.250 729,713 -0.50(-7.41%)
Jan 21, 2025 7.000 7.280 6.500 6.750 188,080 -0.45(-6.25%)
Jan 17, 2025 7.490 7.680 6.700 7.200 135,302 -0.18(-2.44%)
Jan 16, 2025 8.560 8.560 7.200 7.380 197,221 -1.12(-13.18%)
Jan 15, 2025 9.300 9.300 8.020 8.500 217,245 -0.70(-7.61%)
Jan 14, 2025 10.10 10.97 9.000 9.200 254,171 -0.12(-1.29%)
Jan 13, 2025 10.62 11.28 9.000 9.320 541,503 -3.01(-24.41%)
Jan 10, 2025 11.17 18.32 10.03 12.33 11,657,788 +4.13(+50.37%)
Jan 08, 2025 11.90 13.18 8.200 8.200 2,545,494 -1.20(-12.77%)
Jan 07, 2025 11.36 12.60 8.500 9.400 2,394,036 +2.17(+30.01%)
Jan 06, 2025 7.070 7.340 6.650 7.230 302,906 +0.11(+1.54%)
Jan 03, 2025 7.420 7.690 7.000 7.120 111,884 -0.45(-5.94%)
Jan 02, 2025 6.800 8.000 6.800 7.570 77,150 +0.71(+10.35%)
Dec 31, 2024 6.860 0 -0.75(-9.86%)
Dec 30, 2024 6.160 8.720 5.990 7.610 419,714 +1.60(+26.62%)
Dec 27, 2024 5.720 6.650 5.670 6.010 148,490 +0.19(+3.26%)
Dec 26, 2024 5.730 6.340 5.670 5.820 79,376 -0.09(-1.52%)
Dec 24, 2024 5.410 6.200 5.320 5.910 64,205 +0.46(+8.44%)
Dec 23, 2024 5.500 6.030 5.100 5.450 194,507 -2.02(-27.04%)
Dec 20, 2024 6.190 7.580 6.190 7.470 199,625 +0.92(+14.05%)
Dec 19, 2024 7.100 7.180 6.430 6.550 117,877 -0.55(-7.75%)
Dec 18, 2024 8.000 8.000 7.100 7.100 161,790 -0.79(-10.01%)
Dec 17, 2024 7.800 8.720 7.300 7.890 241,319 +0.50(+6.77%)
Dec 16, 2024 8.000 8.000 7.300 7.390 82,522 -0.76(-9.33%)
Dec 13, 2024 8.180 8.350 7.700 8.150 116,972 -0.05(-0.61%)
Dec 12, 2024 10.78 10.85 7.610 8.200 1,187,824 -0.63(-7.13%)
Dec 11, 2024 9.120 9.160 8.720 8.830 32,267 -0.57(-6.06%)
Dec 10, 2024 9.200 9.550 8.680 9.400 49,859 +0.37(+4.10%)
Dec 09, 2024 9.060 9.370 8.860 9.030 38,939 -0.28(-3.01%)
Dec 06, 2024 9.700 9.700 9.060 9.310 38,357 -0.16(-1.69%)
Dec 05, 2024 9.600 9.910 9.320 9.470 30,187 -0.17(-1.76%)
Dec 04, 2024 10.00 10.43 9.600 9.640 54,413 -0.05(-0.52%)
Dec 03, 2024 10.03 10.47 9.380 9.690 45,225 -0.85(-8.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.