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 )

2.970 +0.030 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 3.790 3.790 3.440 3.510 13,936 -0.16(-4.36%)
Mar 28, 2024 3.590 3.920 3.350 3.670 33,077 +0.10(+2.80%)
Mar 27, 2024 3.420 3.640 3.230 3.570 32,846 +0.16(+4.69%)
Mar 26, 2024 3.250 3.410 3.150 3.410 34,820 +0.06(+1.79%)
Mar 25, 2024 3.480 3.480 3.120 3.350 47,046 +0.05(+1.52%)
Mar 22, 2024 3.430 3.700 3.110 3.300 38,119 -0.15(-4.35%)
Mar 21, 2024 3.585 3.670 3.123 3.450 44,492 -0.01(-0.43%)
Mar 20, 2024 3.140 3.490 3.140 3.465 20,686 +0.28(+8.96%)
Mar 19, 2024 3.260 3.370 3.050 3.180 65,745 +0.02(+0.63%)
Mar 18, 2024 3.380 3.510 3.070 3.160 21,910 -0.37(-10.48%)
Mar 15, 2024 3.190 3.530 3.140 3.530 70,871 +0.35(+11.01%)
Mar 14, 2024 3.090 3.180 3.050 3.180 17,919 +0.09(+2.91%)
Mar 13, 2024 3.290 3.290 2.932 3.090 33,388 -0.33(-9.65%)
Mar 12, 2024 3.600 3.712 3.400 3.420 83,287 -0.26(-7.07%)
Mar 11, 2024 2.780 3.685 2.780 3.680 140,216 +0.90(+32.37%)
Mar 08, 2024 2.700 2.850 2.660 2.780 40,223 +0.13(+4.91%)
Mar 07, 2024 2.715 2.715 2.650 2.650 25,078 -0.10(-3.64%)
Mar 06, 2024 2.740 2.800 2.650 2.750 32,436 -0.02(-0.72%)
Mar 05, 2024 2.650 2.780 2.510 2.770 47,433 +0.08(+2.97%)
Mar 04, 2024 2.775 2.775 2.510 2.690 18,893 +0.10(+3.86%)
Mar 01, 2024 2.880 3.000 2.590 2.590 21,960 +0.02(+0.78%)
Feb 29, 2024 2.900 3.000 2.560 2.570 13,880 -0.28(-9.82%)
Feb 28, 2024 3.014 3.014 2.650 2.850 25,993 -0.12(-4.04%)
Feb 27, 2024 3.150 3.340 2.900 2.970 43,423 -0.17(-5.41%)
Feb 26, 2024 2.800 3.140 2.800 3.140 39,572 +0.33(+11.74%)
Feb 23, 2024 2.850 3.110 2.770 2.810 49,067 -0.02(-0.71%)
Feb 22, 2024 2.780 2.840 2.660 2.830 24,504 +0.18(+6.79%)
Feb 21, 2024 3.045 3.045 2.610 2.650 42,287 -0.27(-9.25%)
Feb 20, 2024 3.080 3.080 2.800 2.920 27,819 -0.07(-2.34%)
Feb 16, 2024 2.900 3.100 2.760 2.990 25,516 -0.06(-1.97%)
Feb 15, 2024 3.260 3.260 2.940 3.050 19,157 -0.13(-4.09%)
Feb 14, 2024 3.350 3.350 2.890 3.180 17,810 -0.06(-1.85%)
Feb 13, 2024 2.820 3.290 2.670 3.240 77,613 +0.47(+16.97%)
Feb 12, 2024 2.680 2.860 2.680 2.770 18,041 +0.02(+0.73%)
Feb 09, 2024 3.270 3.315 2.750 2.750 47,918 -0.48(-14.99%)
Feb 08, 2024 2.660 3.235 2.610 3.235 28,514 +0.49(+18.07%)
Feb 07, 2024 2.630 2.870 2.440 2.740 65,096 -0.14(-4.86%)
Feb 06, 2024 2.690 2.880 2.620 2.880 36,065 +0.45(+18.52%)
Feb 05, 2024 2.715 2.873 2.410 2.430 58,864 -0.35(-12.59%)
Feb 02, 2024 2.650 2.780 2.610 2.780 29,087 +0.14(+5.30%)
Feb 01, 2024 2.600 2.690 2.500 2.640 45,559 +0.02(+0.76%)
Jan 31, 2024 2.892 2.892 2.500 2.620 31,937 -0.21(-7.42%)
Jan 30, 2024 3.150 3.150 2.750 2.830 26,760 -0.32(-10.16%)
Jan 29, 2024 2.660 3.200 2.250 3.150 15,840 +0.37(+13.31%)
Jan 26, 2024 2.790 2.880 2.580 2.780 25,741 -0.10(-3.47%)
Jan 25, 2024 2.931 3.040 2.705 2.880 29,394 -0.06(-2.04%)
Jan 24, 2024 2.900 3.020 2.700 2.940 49,096 -0.09(-2.97%)
Jan 23, 2024 2.940 3.030 2.680 3.030 37,302 +0.09(+3.06%)
Jan 22, 2024 3.430 3.430 2.780 2.940 26,438 +0.08(+2.80%)
Jan 19, 2024 3.040 3.090 2.850 2.860 17,596 +0.04(+1.42%)
Jan 18, 2024 3.160 3.700 2.760 2.820 75,952 -0.28(-9.03%)
Jan 17, 2024 3.550 3.550 3.100 3.100 22,356 -0.45(-12.68%)
Jan 16, 2024 3.910 4.090 3.310 3.550 73,714 -0.54(-13.20%)
Jan 12, 2024 4.300 4.450 3.810 4.090 122,855 -0.39(-8.71%)
Jan 11, 2024 3.870 4.500 3.870 4.480 46,190 +0.38(+9.27%)
Jan 10, 2024 5.060 5.060 3.715 4.100 164,301 -0.81(-16.50%)
Jan 09, 2024 4.920 5.160 4.790 4.910 9,034 -0.08(-1.60%)
Jan 08, 2024 5.000 5.094 4.672 4.990 29,660 -0.20(-3.85%)
Jan 05, 2024 4.720 5.290 4.620 5.190 38,779 +0.30(+6.13%)
Jan 04, 2024 4.670 5.153 4.510 4.890 22,563 +0.22(+4.71%)
Jan 03, 2024 4.700 4.960 4.515 4.670 28,909 -0.02(-0.43%)
Jan 02, 2024 4.540 4.980 4.330 4.690 13,437 +0.14(+3.08%)
Dec 29, 2023 4.760 4.885 4.480 4.550 12,266 -0.35(-7.14%)
Dec 28, 2023 5.250 5.250 4.640 4.900 82,787 -0.32(-6.13%)
Dec 27, 2023 5.190 5.440 4.840 5.220 96,600 +0.18(+3.57%)
Dec 26, 2023 4.770 5.160 4.370 5.040 58,651 +0.20(+4.13%)
Dec 22, 2023 4.730 5.105 4.310 4.840 59,063 -0.16(-3.20%)
Dec 21, 2023 5.400 5.505 4.840 5.000 56,017 -0.05(-0.99%)
Dec 20, 2023 4.550 6.100 4.492 5.050 268,823 +0.87(+20.81%)
Dec 19, 2023 6.370 6.728 4.180 4.180 107,386 -1.96(-31.92%)
Dec 18, 2023 6.530 6.685 5.400 6.140 196,401 -0.92(-13.03%)
Dec 15, 2023 7.150 7.560 5.000 7.060 619,950 -0.08(-1.12%)
Dec 14, 2023 7.290 7.600 6.850 7.140 111,794 +0.32(+4.69%)
Dec 13, 2023 5.870 7.830 5.850 6.820 340,682 +0.75(+12.36%)
Dec 12, 2023 5.500 6.580 5.440 6.070 198,548 +0.17(+2.88%)
Dec 11, 2023 5.790 6.260 5.200 5.900 547,120 +0.75(+14.56%)
Dec 08, 2023 3.650 6.000 3.420 5.150 1,558,963 +1.61(+45.48%)
Dec 07, 2023 3.030 3.600 3.030 3.540 64,371 +0.52(+17.22%)
Dec 06, 2023 2.710 3.482 2.700 3.020 74,930 +0.34(+12.69%)
Dec 05, 2023 3.500 3.730 2.640 2.680 134,622 -0.97(-26.68%)
Dec 04, 2023 5.550 5.890 3.500 3.655 176,983 -1.85(-33.67%)
Dec 01, 2023 4.530 5.753 4.400 5.510 127,683 +0.83(+17.74%)
Nov 30, 2023 4.500 5.364 3.930 4.680 360,120 -0.42(-8.24%)
Nov 29, 2023 3.000 6.500 2.950 5.100 1,880,322 +2.15(+72.88%)
Nov 28, 2023 2.350 2.950 2.100 2.950 199,634 +0.67(+29.39%)
Nov 27, 2023 2.000 2.300 1.710 2.280 194,135 +0.44(+23.91%)
Nov 24, 2023 1.800 2.070 1.711 1.840 107,711 +0.04(+2.22%)
Nov 22, 2023 1.310 1.840 1.300 1.800 390,144 +0.50(+38.46%)
Nov 21, 2023 1.310 1.310 1.220 1.300 11,679 +0.02(+1.56%)
Nov 20, 2023 1.230 1.300 1.140 1.280 6,683 +0.03(+2.39%)
Nov 17, 2023 1.130 1.299 1.130 1.250 8,218 +0.08(+6.77%)
Nov 16, 2023 1.080 1.180 1.067 1.171 21,768 +0.11(+10.45%)
Nov 15, 2023 1.060 1.180 1.060 1.060 21,363 -0.10(-8.62%)
Nov 14, 2023 1.119 1.220 1.119 1.160 10,380 -0.01(-0.85%)
Nov 13, 2023 1.195 1.265 1.160 1.170 10,487 -0.07(-5.65%)
Nov 10, 2023 1.240 1.290 1.180 1.240 24,058 +0.03(+2.48%)
Nov 09, 2023 1.430 1.430 1.210 1.210 62,757 -0.17(-12.32%)
Nov 08, 2023 1.310 1.440 1.310 1.380 36,632 +0.07(+5.34%)
Nov 07, 2023 1.440 1.440 1.170 1.310 43,547 -0.06(-4.38%)
Nov 06, 2023 1.260 1.490 1.090 1.370 159,912 +0.11(+8.73%)
Nov 03, 2023 1.460 1.510 1.130 1.260 96,981 -0.26(-17.11%)
Nov 02, 2023 1.480 1.600 1.400 1.520 180,764 -0.01(-0.65%)
Nov 01, 2023 1.730 1.873 1.410 1.530 242,238 -0.28(-15.47%)
Oct 31, 2023 1.330 1.890 1.300 1.810 2,106,747 +0.24(+15.29%)
Oct 30, 2023 1.510 1.570 1.270 1.570 15,119,845 +0.52(+49.52%)
Oct 27, 2023 1.200 1.250 0.9500 1.050 67,595 -0.12(-10.26%)
Oct 26, 2023 1.350 1.360 1.150 1.170 83,183 -0.17(-12.69%)
Oct 25, 2023 1.600 1.660 1.270 1.340 30,966 -0.22(-14.38%)
Oct 24, 2023 1.600 1.670 1.510 1.565 44,489 -0.06(-3.99%)
Oct 23, 2023 1.460 1.690 1.430 1.630 153,338 +0.17(+11.64%)
Oct 20, 2023 1.620 1.625 1.460 1.460 11,490 -0.28(-16.09%)
Oct 19, 2023 1.710 1.800 1.620 1.740 13,660 -0.02(-1.14%)
Oct 18, 2023 1.740 1.960 1.540 1.760 87,998 +0.02(+1.15%)
Oct 17, 2023 1.800 1.900 1.620 1.740 21,198 -0.15(-7.94%)
Oct 16, 2023 1.700 2.180 1.720 1.890 79,553 +0.13(+7.39%)
Oct 13, 2023 1.710 1.792 1.670 1.760 16,032 -0.01(-0.56%)
Oct 12, 2023 1.930 2.040 1.700 1.770 66,579 -0.21(-10.61%)
Oct 11, 2023 2.040 2.270 1.900 1.980 102,017 -0.27(-12.00%)
Oct 10, 2023 2.060 2.350 2.010 2.250 64,659 +0.07(+3.21%)
Oct 09, 2023 2.700 2.850 2.163 2.180 64,317 -0.50(-18.66%)
Oct 06, 2023 3.190 3.240 2.650 2.680 156,739 -0.43(-13.83%)
Oct 05, 2023 3.720 3.750 2.980 3.110 238,011 -0.83(-21.07%)
Oct 04, 2023 8.040 8.750 3.600 3.940 3,742,440 -0.89(-18.43%)
Oct 03, 2023 5.340 5.340 4.443 4.830 21,757 -1.20(-19.90%)
Oct 02, 2023 6.010 6.170 6.000 6.030 1,699 +0.06(+1.01%)
Sep 29, 2023 6.220 6.990 5.860 5.970 60,612 -0.55(-8.44%)
Sep 28, 2023 5.830 7.000 5.830 6.520 40,174 +0.22(+3.49%)
Sep 27, 2023 5.890 7.900 5.070 6.300 144,968 -0.26(-3.96%)
Sep 26, 2023 7.990 8.010 6.100 6.560 120,453 -3.82(-36.80%)
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.