Conduit Pharmaceuticals Inc. (CDT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:41AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 2.9105 | 2.9591 | 2.8600 | 2.8600 | 2.8600 | 5,262 |
| 31 may 2024 | 2.9200 | 3.0500 | 2.8900 | 3.0400 | 3.0400 | 26,200 |
| 30 may 2024 | 3.1200 | 3.1400 | 2.9350 | 3.0000 | 3.0000 | 48,200 |
| 29 may 2024 | 2.9500 | 3.0600 | 2.8900 | 3.0300 | 3.0300 | 55,900 |
| 28 may 2024 | 2.8400 | 3.2700 | 2.8290 | 3.0300 | 3.0300 | 126,400 |
| 24 may 2024 | 2.9200 | 3.0000 | 2.7900 | 2.8400 | 2.8400 | 66,300 |
| 23 may 2024 | 3.0050 | 3.0200 | 2.8500 | 2.9600 | 2.9600 | 67,100 |
| 22 may 2024 | 2.9000 | 3.1000 | 2.8300 | 2.9600 | 2.9600 | 83,000 |
| 21 may 2024 | 3.0350 | 3.2800 | 2.9300 | 3.0000 | 3.0000 | 70,600 |
| 20 may 2024 | 2.8950 | 2.9700 | 2.8950 | 2.9100 | 2.9100 | 3,200 |
| 17 may 2024 | 2.8170 | 3.0500 | 2.6600 | 2.9700 | 2.9700 | 26,900 |
| 16 may 2024 | 2.9550 | 3.0900 | 2.8300 | 2.9400 | 2.9400 | 26,200 |
| 15 may 2024 | 2.9300 | 3.0650 | 2.8000 | 2.9700 | 2.9700 | 12,500 |
| 14 may 2024 | 3.1000 | 3.1450 | 2.8000 | 2.8400 | 2.8400 | 48,000 |
| 13 may 2024 | 3.1000 | 3.1300 | 2.9500 | 3.0900 | 3.0900 | 20,500 |
| 10 may 2024 | 3.0800 | 3.2500 | 2.9600 | 2.9700 | 2.9700 | 34,200 |
| 09 may 2024 | 3.1100 | 3.1900 | 3.0400 | 3.0400 | 3.0400 | 19,200 |
| 08 may 2024 | 3.2000 | 3.2150 | 2.8500 | 2.9500 | 2.9500 | 33,600 |
| 07 may 2024 | 3.1050 | 3.5000 | 3.1050 | 3.2100 | 3.2100 | 17,800 |
| 06 may 2024 | 3.1100 | 3.2150 | 3.0800 | 3.0800 | 3.0800 | 13,000 |
| 03 may 2024 | 3.0000 | 3.2250 | 2.9900 | 3.0000 | 3.0000 | 14,200 |
| 02 may 2024 | 2.9200 | 3.1300 | 2.9200 | 2.9900 | 2.9900 | 10,400 |
| 01 may 2024 | 3.0400 | 3.2200 | 2.8200 | 2.8200 | 2.8200 | 7,900 |
| 30 abr 2024 | 3.2150 | 3.4900 | 3.0100 | 3.0100 | 3.0100 | 50,600 |
| 29 abr 2024 | 3.1300 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 18,300 |
| 26 abr 2024 | 3.0500 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 5,600 |
| 25 abr 2024 | 3.1500 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 14,700 |
| 24 abr 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 21,400 |
| 23 abr 2024 | 3.1000 | 3.2100 | 3.0600 | 3.1500 | 3.1500 | 14,200 |
| 22 abr 2024 | 3.1450 | 3.1450 | 3.0800 | 3.0800 | 3.0800 | 5,100 |
| 19 abr 2024 | 2.9200 | 3.1700 | 2.9200 | 3.1200 | 3.1200 | 13,000 |
| 18 abr 2024 | 3.0600 | 3.2300 | 2.9500 | 2.9900 | 2.9900 | 31,300 |
| 17 abr 2024 | 3.1200 | 3.2200 | 2.9300 | 2.9700 | 2.9700 | 15,000 |
| 16 abr 2024 | 3.1000 | 3.2300 | 2.9950 | 3.0900 | 3.0900 | 22,100 |
| 15 abr 2024 | 3.1000 | 3.2400 | 3.0750 | 3.2200 | 3.2200 | 18,600 |
| 12 abr 2024 | 3.1500 | 3.1800 | 2.9350 | 3.1800 | 3.1800 | 2,600 |
| 11 abr 2024 | 3.1000 | 3.2400 | 3.1000 | 3.1900 | 3.1900 | 17,200 |
| 10 abr 2024 | 3.0200 | 3.2300 | 2.7600 | 3.1000 | 3.1000 | 30,600 |
| 09 abr 2024 | 3.0400 | 3.2700 | 3.0300 | 3.1700 | 3.1700 | 16,700 |
| 08 abr 2024 | 3.2100 | 3.2900 | 2.9700 | 3.2500 | 3.2500 | 16,400 |
| 05 abr 2024 | 3.1730 | 3.3000 | 3.1100 | 3.2600 | 3.2600 | 18,500 |
| 04 abr 2024 | 3.1680 | 3.3300 | 3.1680 | 3.2700 | 3.2700 | 17,800 |
| 03 abr 2024 | 3.3500 | 3.3500 | 3.2200 | 3.3400 | 3.3400 | 22,500 |
| 02 abr 2024 | 3.6000 | 3.6000 | 3.1100 | 3.4300 | 3.4300 | 27,900 |
| 01 abr 2024 | 3.7900 | 3.7900 | 3.4400 | 3.5100 | 3.5100 | 13,900 |
| 28 mar 2024 | 3.5900 | 3.9200 | 3.3500 | 3.6700 | 3.6700 | 33,100 |
| 27 mar 2024 | 3.4200 | 3.6400 | 3.2300 | 3.5700 | 3.5700 | 32,800 |
| 26 mar 2024 | 3.2500 | 3.4100 | 3.1500 | 3.4100 | 3.4100 | 34,800 |
| 25 mar 2024 | 3.4800 | 3.4800 | 3.1200 | 3.3500 | 3.3500 | 47,000 |
| 22 mar 2024 | 3.4300 | 3.7000 | 3.1100 | 3.3000 | 3.3000 | 38,100 |
| 21 mar 2024 | 3.5850 | 3.6700 | 3.1230 | 3.4500 | 3.4500 | 44,500 |
| 20 mar 2024 | 3.1400 | 3.4900 | 3.1400 | 3.4650 | 3.4650 | 20,700 |
| 19 mar 2024 | 3.2550 | 3.3700 | 3.0500 | 3.1800 | 3.1800 | 65,700 |
| 18 mar 2024 | 3.3800 | 3.5100 | 3.0700 | 3.1600 | 3.1600 | 21,900 |
| 15 mar 2024 | 3.1900 | 3.5300 | 3.1400 | 3.5300 | 3.5300 | 70,900 |
| 14 mar 2024 | 3.0900 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 17,900 |
| 13 mar 2024 | 3.2900 | 3.2900 | 2.9320 | 3.0900 | 3.0900 | 33,400 |
| 12 mar 2024 | 3.6000 | 3.7120 | 3.4000 | 3.4200 | 3.4200 | 83,300 |
| 11 mar 2024 | 2.7800 | 3.6850 | 2.7800 | 3.6800 | 3.6800 | 143,500 |
| 08 mar 2024 | 2.7000 | 2.8500 | 2.6600 | 2.7800 | 2.7800 | 40,200 |
| 07 mar 2024 | 2.7150 | 2.7150 | 2.6500 | 2.6500 | 2.6500 | 25,100 |
| 06 mar 2024 | 2.7400 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 32,400 |
| 05 mar 2024 | 2.6500 | 2.7800 | 2.5100 | 2.7700 | 2.7700 | 47,400 |
| 04 mar 2024 | 2.7750 | 2.7750 | 2.5100 | 2.6900 | 2.6900 | 18,900 |
| 01 mar 2024 | 2.8800 | 3.0000 | 2.5900 | 2.5900 | 2.5900 | 22,000 |
| 29 feb 2024 | 2.9050 | 3.0000 | 2.5600 | 2.5700 | 2.5700 | 13,900 |
| 28 feb 2024 | 3.0140 | 3.0140 | 2.6500 | 2.8500 | 2.8500 | 26,000 |
| 27 feb 2024 | 3.1500 | 3.3400 | 2.9000 | 2.9700 | 2.9700 | 43,400 |
| 26 feb 2024 | 2.8000 | 3.1400 | 2.8000 | 3.1400 | 3.1400 | 39,800 |
| 23 feb 2024 | 2.8500 | 3.1100 | 2.7700 | 2.8100 | 2.8100 | 49,100 |
| 22 feb 2024 | 2.7800 | 2.8400 | 2.6600 | 2.8300 | 2.8300 | 24,500 |
| 21 feb 2024 | 3.0450 | 3.0450 | 2.6100 | 2.6500 | 2.6500 | 42,300 |
| 20 feb 2024 | 3.0800 | 3.0800 | 2.8000 | 2.9200 | 2.9200 | 27,800 |
| 16 feb 2024 | 2.9000 | 3.1000 | 2.7600 | 2.9900 | 2.9900 | 25,500 |
| 15 feb 2024 | 3.2600 | 3.2600 | 2.9400 | 3.0500 | 3.0500 | 19,200 |
| 14 feb 2024 | 3.3500 | 3.3500 | 2.8900 | 3.1800 | 3.1800 | 17,800 |
| 13 feb 2024 | 2.8150 | 3.2900 | 2.6700 | 3.2400 | 3.2400 | 77,600 |
| 12 feb 2024 | 2.6800 | 2.8600 | 2.6800 | 2.7700 | 2.7700 | 18,000 |
| 09 feb 2024 | 3.2700 | 3.3150 | 2.7500 | 2.7500 | 2.7500 | 47,900 |
| 08 feb 2024 | 2.6600 | 3.2350 | 2.6100 | 3.2350 | 3.2350 | 28,500 |
| 07 feb 2024 | 2.6300 | 2.8700 | 2.4400 | 2.7400 | 2.7400 | 65,100 |
| 06 feb 2024 | 2.6950 | 2.8800 | 2.6200 | 2.8800 | 2.8800 | 36,100 |
| 05 feb 2024 | 2.7150 | 2.8730 | 2.4100 | 2.4300 | 2.4300 | 58,900 |
| 02 feb 2024 | 2.6550 | 2.7800 | 2.6100 | 2.7800 | 2.7800 | 29,100 |
| 01 feb 2024 | 2.5950 | 2.6900 | 2.5000 | 2.6400 | 2.6400 | 45,600 |
| 31 ene 2024 | 2.8920 | 2.8920 | 2.5000 | 2.6200 | 2.6200 | 31,900 |
| 30 ene 2024 | 3.1500 | 3.1500 | 2.7500 | 2.8300 | 2.8300 | 26,800 |
| 29 ene 2024 | 2.6600 | 3.2000 | 2.2500 | 3.1500 | 3.1500 | 15,700 |
| 26 ene 2024 | 2.7900 | 2.8800 | 2.5800 | 2.7800 | 2.7800 | 25,700 |
| 25 ene 2024 | 2.9310 | 3.0400 | 2.7050 | 2.8800 | 2.8800 | 29,400 |
| 24 ene 2024 | 2.9000 | 3.0200 | 2.7000 | 2.9400 | 2.9400 | 49,100 |
| 23 ene 2024 | 2.9400 | 3.0300 | 2.6800 | 3.0300 | 3.0300 | 37,300 |
| 22 ene 2024 | 3.4300 | 3.4300 | 2.7800 | 2.9400 | 2.9400 | 26,400 |
| 19 ene 2024 | 3.0400 | 3.0900 | 2.8500 | 2.8600 | 2.8600 | 17,500 |
| 18 ene 2024 | 3.1600 | 3.7000 | 2.7600 | 2.8200 | 2.8200 | 76,000 |
| 17 ene 2024 | 3.5500 | 3.5500 | 3.1000 | 3.1000 | 3.1000 | 22,400 |
| 16 ene 2024 | 3.9100 | 4.0900 | 3.3100 | 3.5500 | 3.5500 | 73,700 |
| 12 ene 2024 | 4.3000 | 4.4500 | 3.8100 | 4.0900 | 4.0900 | 122,800 |
| 11 ene 2024 | 3.8700 | 4.5000 | 3.8700 | 4.4800 | 4.4800 | 46,200 |
| 10 ene 2024 | 5.0600 | 5.0600 | 3.7150 | 4.1000 | 4.1000 | 164,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.