XNAS
Datos históricos de Connect Biopharma Holdings Limited
Connect Biopharma Holdings Limited · CNTB
$0.90
▲ +0.01 (+1.14%)
Última operación · 10/10/2026, 18:19:05 UTC
- Variación en el periodo
- −53.23%
- Máximo
- US$3.82
- 27 de marzo de 2026
- Mínimo
- US$0.85
- 6 de octubre de 2026
- Volumen medio diario
- 1.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.87 | 0.93 | 0.87 | 0.87 | −1.21% | 1.06 M |
| 8 oct 2026 | 0.93 | 0.96 | 0.88 | 0.88 | −6.77% | 1.21 M |
| 7 oct 2026 | 0.90 | 0.97 | 0.89 | 0.94 | +4.34% | 1.22 M |
| 6 oct 2026 | 0.89 | 0.98 | 0.85 | 0.91 | +0.84% | 1.84 M |
| 5 oct 2026 | 0.93 | 0.97 | 0.89 | 0.90 | −3.14% | 1.43 M |
| 2 oct 2026 | 0.98 | 1.08 | 0.89 | 0.93 | −5.38% | 4.2 M |
| 1 oct 2026 | 1.12 | 1.12 | 0.94 | 0.98 | −10.94% | 7.94 M |
| 30 sep 2026 | 1.89 | 1.89 | 1.07 | 1.10 | +10.89% | 165.63 M |
| 29 sep 2026 | 1.06 | 1.09 | 0.98 | 0.99 | −8.15% | 1.6 M |
| 28 sep 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 0.00% | 2.46 M |
| 25 sep 2026 | 1.09 | 1.12 | 1.06 | 1.08 | −1.82% | 804,329.242 |
| 24 sep 2026 | 1.07 | 1.11 | 1.07 | 1.10 | +2.80% | 778,220.81 |
| 23 sep 2026 | 1.21 | 1.23 | 1.07 | 1.07 | −11.93% | 1.41 M |
| 22 sep 2026 | 1.28 | 1.28 | 1.21 | 1.22 | −7.95% | 1.22 M |
| 21 sep 2026 | 1.27 | 1.33 | 1.20 | 1.32 | +3.13% | 1.36 M |
| 18 sep 2026 | 1.25 | 1.32 | 1.25 | 1.28 | −0.78% | 1.28 M |
| 17 sep 2026 | 1.22 | 1.30 | 1.11 | 1.29 | +4.03% | 1.81 M |
| 16 sep 2026 | 1.14 | 1.38 | 1.13 | 1.24 | +5.98% | 3.43 M |
| 15 sep 2026 | 1.27 | 1.30 | 1.06 | 1.17 | −32.17% | 11.69 M |
| 14 sep 2026 | 1.79 | 1.82 | 1.58 | 1.73 | −15.44% | 2.69 M |
| 11 sep 2026 | 2.07 | 2.10 | 1.94 | 2.04 | −0.97% | 878,040.132 |
| 10 sep 2026 | 1.99 | 2.08 | 1.91 | 2.06 | +2.49% | 768,570.996 |
| 9 sep 2026 | 1.91 | 2.10 | 1.89 | 2.01 | +5.24% | 963,891.17 |
| 8 sep 2026 | 1.92 | 1.97 | 1.80 | 1.91 | +3.80% | 1.19 M |
| 4 sep 2026 | 2.00 | 2.03 | 1.74 | 1.84 | −4.66% | 2.41 M |
| 3 sep 2026 | 2.83 | 2.93 | 1.90 | 1.93 | −30.07% | 3.76 M |
| 2 sep 2026 | 2.37 | 2.86 | 2.37 | 2.76 | +16.95% | 2.61 M |
| 1 sep 2026 | 2.20 | 2.42 | 2.15 | 2.36 | +7.27% | 1.98 M |
| 31 ago 2026 | 2.27 | 2.35 | 2.16 | 2.20 | −1.35% | 571,345.707 |
| 28 ago 2026 | 2.32 | 2.32 | 2.20 | 2.23 | −2.19% | 340,766.262 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.