Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

11.18 +0.08 (+0.72%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.76 11.23 10.39 11.10 70,643 +0.34(+3.16%)
Mar 26, 2024 11.58 11.80 10.71 10.76 105,064 -0.75(-6.52%)
Mar 25, 2024 12.20 12.44 11.06 11.51 447,535 -0.69(-5.66%)
Mar 22, 2024 12.16 12.45 11.89 12.20 161,278 +0.12(+0.99%)
Mar 21, 2024 11.88 12.41 11.85 12.08 258,685 +0.24(+2.03%)
Mar 20, 2024 11.24 11.85 10.88 11.84 553,417 +0.67(+6.00%)
Mar 19, 2024 10.64 11.23 9.880 11.17 324,719 +0.55(+5.18%)
Mar 18, 2024 10.83 10.93 10.27 10.62 269,541 -0.13(-1.21%)
Mar 15, 2024 10.48 10.94 10.30 10.75 216,667 +0.28(+2.67%)
Mar 14, 2024 10.89 10.89 10.43 10.47 169,815 -0.38(-3.50%)
Mar 13, 2024 10.93 11.10 10.80 10.85 75,254 -0.01(-0.09%)
Mar 12, 2024 9.790 10.99 9.790 10.86 195,281 +1.11(+11.38%)
Mar 11, 2024 10.93 10.93 9.710 9.750 250,009 -1.28(-11.60%)
Mar 08, 2024 11.10 11.31 10.96 11.03 85,623 -0.03(-0.27%)
Mar 07, 2024 11.26 11.64 10.80 11.06 204,973 +0.03(+0.27%)
Mar 06, 2024 11.13 11.15 10.57 11.03 142,926 +0.14(+1.29%)
Mar 05, 2024 11.19 11.19 10.54 10.89 154,084 -0.28(-2.51%)
Mar 04, 2024 11.09 11.28 10.75 11.17 215,000 +0.30(+2.76%)
Mar 01, 2024 10.54 11.00 10.28 10.87 260,984 +0.36(+3.43%)
Feb 29, 2024 10.74 10.74 10.14 10.51 87,093 +0.07(+0.67%)
Feb 28, 2024 11.23 11.49 10.30 10.44 114,801 -0.92(-8.10%)
Feb 27, 2024 11.31 11.70 11.00 11.36 187,216 +0.07(+0.62%)
Feb 26, 2024 11.00 11.79 10.99 11.29 282,055 +0.28(+2.54%)
Feb 23, 2024 10.90 11.18 10.41 11.01 327,836 +0.26(+2.42%)
Feb 22, 2024 10.50 11.32 10.41 10.75 180,928 +0.35(+3.37%)
Feb 21, 2024 10.18 10.50 10.00 10.40 979,022 -0.26(-2.44%)
Feb 20, 2024 11.60 11.95 10.55 10.66 189,475 -1.09(-9.28%)
Feb 16, 2024 10.68 11.86 10.68 11.75 669,990 +0.92(+8.49%)
Feb 15, 2024 10.18 10.84 10.18 10.83 851,893 +0.65(+6.39%)
Feb 14, 2024 9.650 10.20 9.530 10.18 1,455,894 +0.68(+7.16%)
Feb 13, 2024 9.390 9.590 9.000 9.500 905,180 -0.10(-1.04%)
Feb 12, 2024 9.410 9.950 9.260 9.600 1,027,702 +0.34(+3.67%)
Feb 09, 2024 9.000 9.404 8.350 9.260 3,035,610 +1.80(+24.13%)
Feb 08, 2024 7.630 7.880 7.380 7.460 132,634 -0.11(-1.45%)
Feb 07, 2024 7.930 8.215 7.500 7.570 278,528 -0.55(-6.77%)
Feb 06, 2024 8.080 8.400 8.000 8.120 213,702 -0.03(-0.37%)
Feb 05, 2024 7.720 8.321 7.720 8.150 2,236,097 +0.28(+3.56%)
Feb 02, 2024 7.890 8.119 7.710 7.870 213,718 -0.14(-1.75%)
Feb 01, 2024 8.210 8.480 7.620 8.010 1,520,138 -0.18(-2.20%)
Jan 31, 2024 8.320 8.670 8.150 8.190 432,908 -0.08(-0.97%)
Jan 30, 2024 8.690 8.860 8.150 8.270 331,847 -0.51(-5.81%)
Jan 29, 2024 8.190 8.780 8.010 8.780 385,617 +0.67(+8.26%)
Jan 26, 2024 7.610 8.220 7.610 8.110 392,959 +0.28(+3.58%)
Jan 25, 2024 8.060 8.200 7.790 7.830 97,655 -0.17(-2.12%)
Jan 24, 2024 8.140 8.325 7.750 8.000 1,435,939 -0.04(-0.50%)
Jan 23, 2024 8.170 8.900 7.990 8.040 270,240 -0.10(-1.23%)
Jan 22, 2024 8.140 8.490 7.860 8.140 271,878 +0.04(+0.49%)
Jan 19, 2024 7.580 8.210 7.580 8.100 55,529 +0.47(+6.16%)
Jan 18, 2024 8.050 8.050 7.510 7.630 58,691 -0.33(-4.15%)
Jan 17, 2024 7.230 8.000 7.230 7.960 145,592 +0.66(+9.04%)
Jan 16, 2024 7.130 7.300 6.950 7.300 84,359 +0.20(+2.82%)
Jan 12, 2024 6.920 7.260 6.866 7.100 339,871 +0.19(+2.75%)
Jan 11, 2024 6.910 7.300 6.650 6.910 193,461 -0.06(-0.86%)
Jan 10, 2024 7.290 7.620 6.900 6.970 74,310 -0.33(-4.52%)
Jan 09, 2024 6.950 7.570 6.890 7.300 142,469 +0.20(+2.82%)
Jan 08, 2024 6.720 7.330 6.720 7.100 236,446 +0.37(+5.50%)
Jan 05, 2024 7.280 7.540 6.700 6.730 297,874 -0.56(-7.68%)
Jan 04, 2024 7.820 8.100 7.280 7.290 244,697 -0.53(-6.78%)
Jan 03, 2024 8.030 8.085 7.620 7.820 18,196 -0.21(-2.62%)
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.