Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Connect Biophar (CNTB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.58 1.58 1.58 1.57 122
18th Sep 2025 (Thu) 1.60 1.62 1.60 1.61 1,209
17th Sep 2025 (Wed) 1.60 1.62 1.60 1.61 7,267
16th Sep 2025 (Tue) 1.62 1.62 1.59 1.61 13,205
15th Sep 2025 (Mon) 1.59 1.61 1.56 1.60 11,709
12th Sep 2025 (Fri) 1.66 1.66 1.58 1.56 8,690
11th Sep 2025 (Thu) 1.74 1.74 1.63 1.63 19,323
10th Sep 2025 (Wed) 1.68 1.75 1.63 1.76 15,871
9th Sep 2025 (Tue) 1.77 1.77 1.73 1.76 7,140
8th Sep 2025 (Mon) 1.81 1.91 1.73 1.80 1,230
5th Sep 2025 (Fri) 1.77 1.78 1.695 1.75 5,732
4th Sep 2025 (Thu) 1.90 1.93 1.75 1.78 10,777
3rd Sep 2025 (Wed) 2.19 2.19 1.82 1.99 37,444
2nd Sep 2025 (Tue) 2.06 2.18 2.04 2.11 14,868
1st Sep 2025 (Mon) 1.84 2.05 1.84 2.06 15,521
29th Aug 2025 (Fri) 1.84 2.05 1.84 2.06 15,521
28th Aug 2025 (Thu) 1.77 1.82 1.76 1.76 7,002
27th Aug 2025 (Wed) 1.79 1.88 1.73 1.78 9,424
26th Aug 2025 (Tue) 1.84 1.86 1.71 1.73 8,898
25th Aug 2025 (Mon) 1.89 1.89 1.84 1.87 876
22nd Aug 2025 (Fri) 1.71 1.84 1.71 1.83 23,430
21st Aug 2025 (Thu) 1.66 1.84 1.60 1.73 4,138
20th Aug 2025 (Wed) 1.72 1.77 1.63 1.67 4,403
19th Aug 2025 (Tue) 1.85 1.85 1.79 1.81 15,707
18th Aug 2025 (Mon) 2.00 2.00 1.89 1.92 29,353
15th Aug 2025 (Fri) 2.09 2.13 1.90 2.05 15,468
14th Aug 2025 (Thu) 2.25 2.25 2.06 2.15 17,661
13th Aug 2025 (Wed) 2.345 2.40 2.12 2.36 4,364
12th Aug 2025 (Tue) 2.12 2.39 2.12 2.27 22,318
11th Aug 2025 (Mon) 2.20 2.20 2.05 2.05 1,811
8th Aug 2025 (Fri) 2.08 2.08 2.06 2.07 2,196
7th Aug 2025 (Thu) 2.10 2.26 1.99 2.07 972
6th Aug 2025 (Wed) 2.20 2.23 2.06 2.13 5,402
5th Aug 2025 (Tue) 2.10 2.20 2.10 2.20 4,321
4th Aug 2025 (Mon) 2.05 2.05 1.90 2.04 16,774
1st Aug 2025 (Fri) 2.15 2.15 1.84 2.00 2,763
31st Jul 2025 (Thu) 2.10 2.10 1.98 2.02 11,105
30th Jul 2025 (Wed) 1.79 2.08 1.79 2.10 26,067
29th Jul 2025 (Tue) 2.10 2.12 1.72 1.75 20,497
28th Jul 2025 (Mon) 2.245 2.28 1.995 2.08 22,817
25th Jul 2025 (Fri) 2.43 2.44 2.18 2.22 13,896
24th Jul 2025 (Thu) 2.27 2.35 2.20 2.35 19,762
23rd Jul 2025 (Wed) 2.40 2.40 1.82 2.27 37,559
22nd Jul 2025 (Tue) 2.19 2.81 2.08 2.38 112,067
FTSE 100 Latest
Value9,222.49
Change5.82