Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

9.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 3.980 4.095 3.940 3.970 36,496 -0.03(-0.75%)
Oct 28, 2022 3.900 4.240 3.850 4.000 33,082 +0.12(+3.09%)
Oct 27, 2022 3.990 4.050 3.840 3.880 35,695 -0.11(-2.76%)
Oct 26, 2022 3.990 4.130 3.945 3.990 213,177 -0.01(-0.25%)
Oct 25, 2022 3.600 4.030 3.600 4.000 703,929 +0.44(+12.36%)
Oct 24, 2022 3.640 3.790 3.490 3.560 28,829 -0.13(-3.52%)
Oct 21, 2022 3.930 3.930 3.520 3.690 1,041,019 -0.23(-5.87%)
Oct 20, 2022 3.520 4.030 3.520 3.920 133,658 +0.35(+9.80%)
Oct 19, 2022 3.770 3.835 3.520 3.570 78,351 -0.18(-4.80%)
Oct 18, 2022 3.800 3.910 3.700 3.750 22,239 -0.07(-1.83%)
Oct 17, 2022 4.020 4.030 3.770 3.820 32,747 -0.19(-4.74%)
Oct 14, 2022 4.220 4.250 3.862 4.010 111,482 -0.18(-4.30%)
Oct 13, 2022 3.950 4.230 3.770 4.190 135,074 +0.16(+3.97%)
Oct 12, 2022 4.040 4.040 3.810 4.030 22,486 +0.02(+0.50%)
Oct 11, 2022 3.850 4.120 3.800 4.010 417,025 +0.13(+3.35%)
Oct 10, 2022 3.700 4.020 3.680 3.880 97,408 +0.08(+2.11%)
Oct 07, 2022 3.680 3.850 3.680 3.800 18,703 -0.10(-2.56%)
Oct 06, 2022 3.810 3.930 3.716 3.900 34,210 +0.04(+1.04%)
Oct 05, 2022 3.930 3.930 3.750 3.860 36,925 -0.12(-3.02%)
Oct 04, 2022 4.200 4.210 3.840 3.980 64,736 -0.08(-1.97%)
Oct 03, 2022 3.960 4.360 3.730 4.060 312,275 +0.04(+1.00%)
Sep 30, 2022 4.150 4.255 3.890 4.020 319,683 -0.23(-5.41%)
Sep 29, 2022 4.650 4.650 4.195 4.250 66,981 -0.42(-8.99%)
Sep 28, 2022 4.500 4.700 4.300 4.670 151,671 +0.19(+4.24%)
Sep 27, 2022 4.450 4.600 4.250 4.480 398,353 +0.00(+0.00%)
Sep 26, 2022 4.330 4.490 4.237 4.480 152,972 +0.14(+3.23%)
Sep 23, 2022 4.280 4.430 4.000 4.340 97,913 +0.00(+0.00%)
Sep 22, 2022 4.520 4.520 4.270 4.340 42,515 -0.18(-3.98%)
Sep 21, 2022 4.520 4.700 4.400 4.520 146,957 -0.06(-1.31%)
Sep 20, 2022 4.610 4.610 4.310 4.580 127,807 -0.07(-1.51%)
Sep 19, 2022 4.250 4.670 4.200 4.650 174,014 +0.34(+7.89%)
Sep 16, 2022 4.750 4.750 4.250 4.310 103,503 -0.44(-9.26%)
Sep 15, 2022 4.590 4.990 4.250 4.750 416,482 +0.11(+2.37%)
Sep 14, 2022 4.300 4.710 4.085 4.640 281,024 +0.38(+8.92%)
Sep 13, 2022 4.010 4.440 3.950 4.260 706,218 +0.18(+4.41%)
Sep 12, 2022 4.050 4.130 3.970 4.080 38,513 +0.04(+0.99%)
Sep 09, 2022 4.080 4.150 3.940 4.040 113,018 -0.05(-1.22%)
Sep 08, 2022 4.130 4.800 4.020 4.090 52,985 -0.10(-2.39%)
Sep 07, 2022 4.670 4.850 4.190 4.190 249,546 -0.55(-11.60%)
Sep 06, 2022 4.660 4.930 4.660 4.740 200,515 +0.03(+0.64%)
Sep 02, 2022 4.500 4.860 4.500 4.710 70,237 +0.17(+3.74%)
Sep 01, 2022 4.350 4.650 4.310 4.540 120,752 +0.19(+4.37%)
Aug 31, 2022 4.090 4.430 4.030 4.350 226,600 +0.22(+5.33%)
Aug 30, 2022 4.020 4.350 3.940 4.130 643,343 +0.11(+2.74%)
Aug 29, 2022 3.930 4.060 3.820 4.020 270,199 +0.07(+1.77%)
Aug 26, 2022 4.000 4.100 3.900 3.950 676,662 -0.03(-0.75%)
Aug 25, 2022 3.920 4.060 3.830 3.980 76,008 +0.05(+1.27%)
Aug 24, 2022 3.860 3.964 3.800 3.930 139,979 +0.07(+1.81%)
Aug 23, 2022 3.770 3.990 3.630 3.860 133,212 +0.06(+1.58%)
Aug 22, 2022 3.880 3.960 3.617 3.800 301,257 -0.04(-1.04%)
Aug 19, 2022 4.140 4.260 3.790 3.840 54,052 -0.48(-11.11%)
Aug 18, 2022 4.300 4.530 4.290 4.320 144,990 +0.08(+1.89%)
Aug 17, 2022 4.280 4.500 4.220 4.240 134,172 -0.04(-0.93%)
Aug 16, 2022 3.960 4.522 3.960 4.280 156,849 +0.39(+10.03%)
Aug 15, 2022 4.180 4.365 3.890 3.890 108,880 -0.37(-8.69%)
Aug 12, 2022 4.170 4.420 4.010 4.260 29,827 -0.02(-0.47%)
Aug 11, 2022 4.710 5.082 4.220 4.280 40,261 -0.47(-9.89%)
Aug 10, 2022 4.810 4.840 4.290 4.750 96,316 -0.26(-5.19%)
Aug 09, 2022 5.150 5.690 5.010 5.010 48,745 -0.17(-3.28%)
Aug 08, 2022 5.500 5.675 4.940 5.180 105,047 -0.23(-4.25%)
Aug 05, 2022 5.080 5.620 4.880 5.410 31,993 +0.29(+5.66%)
Aug 04, 2022 4.810 5.200 4.750 5.120 31,829 +0.38(+8.02%)
Aug 03, 2022 4.530 4.770 4.390 4.740 30,319 +0.22(+4.87%)
Aug 02, 2022 4.450 4.790 4.322 4.520 255,139 +0.05(+1.12%)
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.