Skip to main content

Century Therapeutics Inc (NQ: IPSC )

4.180 -0.090 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.200 3.200 3.140 3.160 138,740 -0.02(-0.63%)
Jun 29, 2023 3.140 3.220 3.100 3.180 128,789 +0.03(+0.95%)
Jun 28, 2023 3.230 3.260 3.120 3.150 158,451 -0.04(-1.25%)
Jun 27, 2023 3.320 3.400 3.150 3.190 136,850 -0.21(-6.18%)
Jun 26, 2023 3.370 3.420 3.280 3.400 90,923 +0.00(+0.00%)
Jun 23, 2023 3.510 3.510 3.200 3.400 682,649 -0.13(-3.68%)
Jun 22, 2023 3.510 3.590 3.440 3.530 178,754 +0.02(+0.57%)
Jun 21, 2023 3.440 3.590 3.410 3.510 101,433 +0.04(+1.15%)
Jun 20, 2023 3.210 3.570 3.110 3.470 243,625 +0.27(+8.44%)
Jun 16, 2023 3.350 3.350 3.140 3.200 147,605 -0.05(-1.54%)
Jun 15, 2023 3.280 3.290 3.220 3.250 43,634 -0.04(-1.22%)
Jun 14, 2023 3.290 3.440 3.260 3.290 77,900 +0.02(+0.61%)
Jun 13, 2023 3.340 3.420 3.230 3.270 72,555 -0.01(-0.30%)
Jun 12, 2023 3.350 3.455 3.260 3.280 43,155 -0.06(-1.80%)
Jun 09, 2023 3.410 3.530 3.260 3.340 49,777 -0.07(-2.05%)
Jun 08, 2023 3.460 3.460 3.320 3.410 51,343 +0.03(+0.89%)
Jun 07, 2023 3.200 3.450 3.190 3.380 127,679 +0.18(+5.62%)
Jun 06, 2023 3.190 3.300 3.130 3.200 94,242 +0.04(+1.27%)
Jun 05, 2023 3.290 3.330 3.130 3.160 121,614 -0.14(-4.24%)
Jun 02, 2023 3.240 3.330 3.130 3.300 79,169 +0.13(+4.10%)
Jun 01, 2023 3.180 3.280 3.130 3.170 47,234 -0.01(-0.31%)
May 31, 2023 3.060 3.200 3.010 3.180 78,822 +0.13(+4.26%)
May 30, 2023 3.030 3.150 2.900 3.050 180,028 +0.02(+0.66%)
May 26, 2023 3.240 3.355 3.010 3.030 72,162 -0.16(-5.02%)
May 25, 2023 3.230 3.260 3.089 3.190 58,806 -0.04(-1.24%)
May 24, 2023 3.420 3.420 3.210 3.230 42,802 -0.19(-5.56%)
May 23, 2023 3.430 3.540 3.340 3.420 249,559 +0.04(+1.33%)
May 22, 2023 3.250 3.410 3.250 3.375 88,920 +0.17(+5.14%)
May 19, 2023 3.290 3.290 3.200 3.210 34,028 +0.02(+0.63%)
May 18, 2023 3.110 3.210 3.060 3.190 35,218 +0.09(+2.90%)
May 17, 2023 3.210 3.260 3.051 3.100 69,931 -0.08(-2.52%)
May 16, 2023 3.240 3.315 3.120 3.180 53,394 -0.13(-3.93%)
May 15, 2023 3.300 3.590 3.280 3.310 60,809 +0.03(+0.91%)
May 12, 2023 3.420 3.590 3.250 3.280 46,734 -0.09(-2.67%)
May 11, 2023 3.410 3.510 3.300 3.370 57,139 -0.06(-1.75%)
May 10, 2023 3.360 3.678 3.343 3.430 131,155 +0.13(+3.94%)
May 09, 2023 3.210 3.350 3.190 3.300 33,795 +0.07(+2.17%)
May 08, 2023 3.170 3.340 3.080 3.230 88,847 +0.13(+4.19%)
May 05, 2023 3.120 3.173 3.040 3.100 52,285 +0.00(+0.00%)
May 04, 2023 3.170 3.170 3.050 3.100 93,433 -0.10(-3.13%)
May 03, 2023 3.150 3.310 3.120 3.200 60,713 +0.08(+2.56%)
May 02, 2023 3.250 3.250 3.110 3.120 46,703 -0.09(-2.80%)
May 01, 2023 3.140 3.340 3.102 3.210 67,310 +0.08(+2.56%)
Apr 28, 2023 3.210 3.330 3.082 3.130 80,752 -0.01(-0.32%)
Apr 27, 2023 3.190 3.250 3.110 3.140 30,809 -0.03(-0.95%)
Apr 26, 2023 3.110 3.210 3.042 3.170 52,052 +0.08(+2.59%)
Apr 25, 2023 3.020 3.180 3.020 3.090 70,278 +0.06(+1.98%)
Apr 24, 2023 3.040 3.100 3.000 3.030 44,504 -0.01(-0.33%)
Apr 21, 2023 3.090 3.160 3.020 3.040 62,459 -0.06(-1.94%)
Apr 20, 2023 3.110 3.170 3.060 3.100 92,505 -0.05(-1.59%)
Apr 19, 2023 3.090 3.170 3.030 3.150 85,589 +0.07(+2.27%)
Apr 18, 2023 3.170 3.170 3.045 3.080 45,679 -0.07(-2.22%)
Apr 17, 2023 3.200 3.290 3.060 3.150 55,738 +0.04(+1.29%)
Apr 14, 2023 3.170 3.303 3.010 3.110 70,079 -0.05(-1.58%)
Apr 13, 2023 2.940 3.250 2.920 3.160 178,967 +0.25(+8.59%)
Apr 12, 2023 3.110 3.200 2.805 2.910 199,490 -0.25(-7.91%)
Apr 11, 2023 3.240 3.350 3.120 3.160 76,816 -0.07(-2.17%)
Apr 10, 2023 3.320 3.320 3.160 3.230 67,258 -0.08(-2.42%)
Apr 06, 2023 3.220 3.410 3.210 3.310 124,834 +0.10(+3.12%)
Apr 05, 2023 3.190 3.280 3.110 3.210 92,923 +0.02(+0.63%)
Apr 04, 2023 3.500 3.500 3.110 3.190 286,542 -0.25(-7.27%)
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.