Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.040 +0.040 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.