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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

10.53 -0.25 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2022 4.220 4.580 4.220 4.500 276,575 +0.32(+7.66%)
May 27, 2022 4.250 4.370 4.120 4.180 653,710 -0.09(-2.11%)
May 26, 2022 4.100 4.400 4.070 4.270 115,515 +0.15(+3.64%)
May 25, 2022 4.290 4.820 4.050 4.120 276,812 -0.22(-5.07%)
May 24, 2022 4.390 4.480 4.190 4.340 56,396 -0.15(-3.34%)
May 23, 2022 4.801 4.801 4.400 4.490 200,543 -0.06(-1.32%)
May 20, 2022 4.920 4.920 4.540 4.550 130,001 -0.34(-6.95%)
May 19, 2022 5.000 5.500 4.870 4.890 27,363 -0.16(-3.17%)
May 18, 2022 5.400 5.490 4.945 5.050 345,526 -0.46(-8.35%)
May 17, 2022 5.300 5.660 5.215 5.510 338,248 +0.35(+6.78%)
May 16, 2022 5.330 5.570 5.020 5.160 133,879 -0.24(-4.44%)
May 13, 2022 5.660 5.870 5.370 5.400 517,736 -0.14(-2.53%)
May 12, 2022 5.880 6.230 5.480 5.540 421,260 -0.47(-7.82%)
May 11, 2022 7.210 7.300 5.980 6.010 241,068 -1.30(-17.78%)
May 10, 2022 7.680 8.220 7.290 7.310 265,880 -0.16(-2.14%)
May 09, 2022 7.800 7.955 7.380 7.470 142,494 -0.52(-6.51%)
May 06, 2022 8.240 8.300 7.840 7.990 105,213 -0.50(-5.89%)
May 05, 2022 8.690 8.690 8.230 8.490 254,816 -0.26(-2.97%)
May 04, 2022 8.760 9.190 8.260 8.750 372,001 +0.00(+0.00%)
May 03, 2022 8.630 8.800 8.440 8.750 109,225 +0.07(+0.81%)
May 02, 2022 8.760 8.900 8.350 8.680 106,742 -0.04(-0.46%)
Apr 29, 2022 8.780 8.990 8.610 8.720 156,198 -0.13(-1.47%)
Apr 28, 2022 8.780 9.410 8.480 8.850 115,875 +0.27(+3.15%)
Apr 27, 2022 8.390 8.880 8.200 8.580 106,822 +0.14(+1.66%)
Apr 26, 2022 8.990 8.990 8.430 8.440 73,110 -0.61(-6.74%)
Apr 25, 2022 9.110 9.160 8.590 9.050 65,210 +0.05(+0.56%)
Apr 22, 2022 9.010 9.185 8.720 9.000 55,892 -0.03(-0.33%)
Apr 21, 2022 9.490 9.530 8.740 9.030 208,122 -0.34(-3.63%)
Apr 20, 2022 9.270 9.525 8.890 9.370 82,870 +0.15(+1.63%)
Apr 19, 2022 8.720 9.220 8.720 9.220 114,317 +0.52(+5.98%)
Apr 18, 2022 8.810 8.810 8.400 8.700 74,678 -0.20(-2.25%)
Apr 14, 2022 9.040 9.335 8.640 8.900 109,006 -0.07(-0.78%)
Apr 13, 2022 9.310 9.480 8.820 8.970 231,058 -0.28(-3.03%)
Apr 12, 2022 9.660 9.670 9.050 9.250 210,746 -0.28(-2.94%)
Apr 11, 2022 9.460 9.820 9.140 9.530 115,852 -0.10(-1.04%)
Apr 08, 2022 9.400 9.890 9.250 9.630 215,808 +0.13(+1.37%)
Apr 07, 2022 9.730 9.795 9.141 9.500 89,648 -0.23(-2.36%)
Apr 06, 2022 9.260 9.890 9.260 9.730 34,276 +0.16(+1.67%)
Apr 05, 2022 9.910 9.910 9.300 9.570 163,090 -0.28(-2.84%)
Apr 04, 2022 9.120 9.950 9.120 9.850 192,160 +0.77(+8.48%)
Apr 01, 2022 8.980 9.160 8.640 9.080 673,921 +0.11(+1.23%)
Mar 31, 2022 9.110 9.195 8.590 8.970 265,783 -0.06(-0.66%)
Mar 30, 2022 9.020 9.090 8.830 9.030 132,740 +0.04(+0.44%)
Mar 29, 2022 8.930 9.220 8.500 8.990 152,332 +0.09(+1.01%)
Mar 28, 2022 8.940 9.490 8.410 8.900 179,300 +0.06(+0.68%)
Mar 25, 2022 9.180 9.320 8.620 8.840 90,458 -0.27(-2.96%)
Mar 24, 2022 9.140 9.240 8.780 9.110 86,614 +0.12(+1.33%)
Mar 23, 2022 8.940 9.110 8.695 8.990 82,608 +0.05(+0.56%)
Mar 22, 2022 8.560 8.970 8.520 8.940 104,219 +0.40(+4.68%)
Mar 21, 2022 8.990 9.500 8.350 8.540 127,170 -0.46(-5.11%)
Mar 18, 2022 8.830 9.150 8.600 9.000 142,452 +0.23(+2.62%)
Mar 17, 2022 8.480 8.830 8.300 8.770 50,180 +0.21(+2.45%)
Mar 16, 2022 7.970 8.570 7.610 8.560 89,304 +0.72(+9.18%)
Mar 15, 2022 7.560 7.880 7.500 7.840 141,777 +0.28(+3.70%)
Mar 14, 2022 7.990 8.090 7.240 7.560 155,431 -0.51(-6.32%)
Mar 11, 2022 8.606 8.606 7.930 8.070 50,218 -0.42(-4.95%)
Mar 10, 2022 8.130 8.590 7.740 8.490 66,899 +0.16(+1.92%)
Mar 09, 2022 7.880 8.490 7.580 8.330 116,109 +0.72(+9.46%)
Mar 08, 2022 7.370 8.160 7.130 7.610 183,806 +0.16(+2.15%)
Mar 07, 2022 7.760 8.590 7.010 7.450 237,731 -0.25(-3.25%)
Mar 04, 2022 8.190 8.510 7.610 7.700 184,045 -0.48(-5.87%)
Mar 03, 2022 8.800 8.955 7.880 8.180 184,712 -0.62(-7.05%)
Mar 02, 2022 8.850 9.255 8.530 8.800 45,728 +0.01(+0.11%)
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.