Close
Company Search
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
3rd Apr 2026 (Fri) 2.89 3.01 2.74 2.99 63,858
2nd Apr 2026 (Thu) 2.89 3.01 2.74 2.99 63,858
1st Apr 2026 (Wed) 2.64 2.79 2.60 2.72 55,417
31st Mar 2026 (Tue) 2.90 2.92 2.56 2.62 12,746
30th Mar 2026 (Mon) 3.465 3.465 2.59 2.90 71,255
27th Mar 2026 (Fri) 3.59 3.715 3.35 3.45 25,558
26th Mar 2026 (Thu) 3.45 3.73 3.41 3.69 33,173
25th Mar 2026 (Wed) 3.20 3.45 3.16 3.36 54,935
24th Mar 2026 (Tue) 3.01 3.16 2.90 3.13 72,669
23rd Mar 2026 (Mon) 2.80 2.97 2.785 2.95 15,775
20th Mar 2026 (Fri) 2.73 2.80 2.69 2.76 3,005
19th Mar 2026 (Thu) 2.87 2.96 2.85 2.87 2,055
18th Mar 2026 (Wed) 2.63 2.75 2.60 2.72 23,106
17th Mar 2026 (Tue) 2.72 2.72 2.69 2.71 5,663
16th Mar 2026 (Mon) 2.68 2.74 2.56 2.70 42,634
13th Mar 2026 (Fri) 2.88 3.00 2.69 2.69 1,592
12th Mar 2026 (Thu) 3.01 3.02 2.80 2.80 1,778
11th Mar 2026 (Wed) 2.80 3.02 2.80 3.02 15,327
10th Mar 2026 (Tue) 2.72 2.94 2.72 2.79 41,613
9th Mar 2026 (Mon) 2.51 2.68 2.51 2.65 7,411
6th Mar 2026 (Fri) 2.50 2.55 2.48 2.48 24,076
5th Mar 2026 (Thu) 2.55 2.55 2.47 2.46 455
4th Mar 2026 (Wed) 2.54 2.65 2.54 2.59 41,919
3rd Mar 2026 (Tue) 2.57 2.59 2.45 2.48 20,041
2nd Mar 2026 (Mon) 2.47 2.54 2.46 2.50 17,780
27th Feb 2026 (Fri) 2.53 2.53 2.385 2.47 2,631
26th Feb 2026 (Thu) 2.505 2.51 2.49 2.52 5,571
25th Feb 2026 (Wed) 2.645 2.645 2.59 2.59 0
24th Feb 2026 (Tue) 2.645 2.645 2.60 2.60 0
23rd Feb 2026 (Mon) 2.645 2.645 2.56 2.60 6,255
20th Feb 2026 (Fri) 2.81 2.81 2.52 2.65 3,140
19th Feb 2026 (Thu) 2.84 2.93 2.80 2.90 13,055
18th Feb 2026 (Wed) 2.795 3.12 2.795 2.93 3,363
17th Feb 2026 (Tue) 2.70 2.89 2.63 2.84 2,169
16th Feb 2026 (Mon) 2.61 2.70 2.56 2.60 11,683
13th Feb 2026 (Fri) 2.61 2.70 2.56 2.60 11,683
12th Feb 2026 (Thu) 2.58 2.61 2.48 2.47 13,432
11th Feb 2026 (Wed) 2.61 2.70 2.48 2.68 43,249
10th Feb 2026 (Tue) 2.66 2.68 2.64 2.65 7,161
9th Feb 2026 (Mon) 2.52 2.77 2.52 2.72 8,177
6th Feb 2026 (Fri) 2.33 2.54 2.33 2.43 4,125
FTSE 100 Latest
Value10,436.29
Change71.50