Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

11.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.750 4.760 4.450 4.480 87,284 -0.21(-4.48%)
May 05, 2023 4.470 4.705 4.470 4.690 40,734 +0.22(+4.92%)
May 04, 2023 4.700 4.700 4.362 4.470 32,991 +0.13(+3.00%)
May 03, 2023 4.380 4.740 4.340 4.340 105,707 -0.22(-4.82%)
May 02, 2023 4.680 4.720 4.244 4.560 107,340 -0.12(-2.56%)
May 01, 2023 4.700 4.810 4.280 4.680 113,665 -0.04(-0.85%)
Apr 28, 2023 4.020 5.000 4.020 4.720 112,311 +0.26(+5.83%)
Apr 27, 2023 4.770 4.770 4.440 4.460 106,951 -0.27(-5.71%)
Apr 26, 2023 5.030 5.040 4.690 4.730 75,155 -0.24(-4.83%)
Apr 25, 2023 4.680 5.070 4.600 4.970 39,836 +0.19(+3.97%)
Apr 24, 2023 5.000 5.000 4.600 4.780 17,933 -0.19(-3.82%)
Apr 21, 2023 4.900 5.080 4.630 4.970 57,167 +0.01(+0.20%)
Apr 20, 2023 4.850 5.360 4.690 4.960 141,725 +0.14(+2.90%)
Apr 19, 2023 4.600 4.940 4.260 4.820 960,351 +0.28(+6.17%)
Apr 18, 2023 4.220 4.660 4.080 4.540 196,812 +0.35(+8.35%)
Apr 17, 2023 3.970 4.250 3.840 4.190 130,636 +0.17(+4.23%)
Apr 14, 2023 3.860 4.050 3.800 4.020 437,550 +0.21(+5.51%)
Apr 13, 2023 3.660 3.850 3.650 3.810 89,759 +0.13(+3.53%)
Apr 12, 2023 3.780 3.901 3.670 3.680 178,932 -0.12(-3.16%)
Apr 11, 2023 3.770 3.820 3.615 3.800 90,789 +0.00(+0.00%)
Apr 10, 2023 3.820 3.830 3.520 3.800 102,361 -0.02(-0.52%)
Apr 06, 2023 3.800 3.840 3.680 3.820 73,756 +0.02(+0.53%)
Apr 05, 2023 3.710 3.850 3.570 3.800 89,967 +0.02(+0.53%)
Apr 04, 2023 3.800 3.840 3.640 3.780 92,009 +0.01(+0.27%)
Apr 03, 2023 3.790 3.850 3.600 3.770 1,030,942 -0.08(-2.08%)
Mar 31, 2023 3.990 3.990 3.680 3.850 155,144 -0.05(-1.28%)
Mar 30, 2023 4.150 4.150 3.630 3.900 334,026 +0.00(+0.00%)
Mar 29, 2023 3.950 3.950 3.780 3.900 72,320 +0.02(+0.52%)
Mar 28, 2023 3.770 3.900 3.675 3.880 23,308 +0.05(+1.31%)
Mar 27, 2023 3.918 3.925 3.800 3.830 32,723 +0.08(+2.13%)
Mar 24, 2023 3.640 3.790 3.400 3.750 71,357 +0.18(+5.04%)
Mar 23, 2023 3.650 3.805 3.380 3.570 43,236 -0.08(-2.19%)
Mar 22, 2023 3.910 3.990 3.640 3.650 17,346 -0.30(-7.59%)
Mar 21, 2023 3.900 4.020 3.820 3.950 82,581 +0.05(+1.28%)
Mar 20, 2023 3.830 3.930 3.730 3.900 72,332 +0.00(+0.00%)
Mar 17, 2023 4.040 4.040 3.643 3.900 148,080 -0.10(-2.50%)
Mar 16, 2023 3.690 4.010 3.560 4.000 607,464 +0.13(+3.36%)
Mar 15, 2023 3.950 4.000 3.780 3.870 265,955 -0.08(-2.03%)
Mar 14, 2023 3.830 3.960 3.830 3.950 40,167 +0.16(+4.22%)
Mar 13, 2023 3.570 3.820 3.502 3.790 40,385 +0.16(+4.41%)
Mar 10, 2023 3.670 3.750 3.560 3.630 62,665 -0.23(-5.96%)
Mar 09, 2023 3.940 3.980 3.840 3.860 63,463 -0.04(-1.03%)
Mar 08, 2023 3.890 3.900 3.595 3.900 68,425 +0.04(+1.04%)
Mar 07, 2023 3.720 3.890 3.617 3.860 69,658 +0.15(+4.04%)
Mar 06, 2023 3.670 3.810 3.370 3.710 11,762 -0.07(-1.85%)
Mar 03, 2023 3.610 3.850 3.482 3.780 91,754 +0.17(+4.71%)
Mar 02, 2023 3.430 3.680 3.340 3.610 59,960 +0.11(+3.14%)
Mar 01, 2023 3.470 3.550 3.030 3.500 213,579 -0.02(-0.57%)
Feb 28, 2023 3.440 3.520 3.320 3.520 384,276 +0.00(+0.00%)
Feb 27, 2023 3.400 3.525 3.235 3.520 614,340 +0.19(+5.71%)
Feb 24, 2023 3.280 3.400 3.090 3.330 422,613 -0.04(-1.19%)
Feb 23, 2023 3.340 3.380 3.170 3.370 810,307 +0.09(+2.74%)
Feb 22, 2023 3.050 3.280 3.050 3.280 303,696 +0.23(+7.54%)
Feb 21, 2023 3.100 3.120 3.000 3.050 175,483 -0.05(-1.61%)
Feb 17, 2023 3.050 3.165 3.000 3.100 145,052 +0.07(+2.31%)
Feb 16, 2023 3.250 3.250 3.000 3.030 59,091 -0.13(-4.11%)
Feb 15, 2023 3.250 3.390 3.130 3.160 74,086 -0.12(-3.66%)
Feb 14, 2023 3.400 3.510 3.150 3.280 56,236 -0.14(-4.09%)
Feb 13, 2023 3.600 3.690 3.420 3.420 80,700 -0.22(-6.04%)
Feb 10, 2023 3.530 3.760 3.420 3.640 101,650 +0.00(+0.00%)
Feb 09, 2023 3.600 3.700 3.570 3.640 26,218 +0.02(+0.55%)
Feb 08, 2023 3.610 3.790 3.545 3.620 65,109 -0.10(-2.69%)
Feb 07, 2023 3.625 3.750 3.595 3.720 32,032 -0.03(-0.80%)
Feb 06, 2023 3.620 3.750 3.520 3.750 60,805 +0.13(+3.59%)
Feb 03, 2023 3.860 3.860 3.500 3.620 66,904 -0.25(-6.46%)
Feb 02, 2023 3.850 3.940 3.472 3.870 47,825 +0.02(+0.52%)
Feb 01, 2023 4.000 4.000 3.550 3.850 102,474 -0.15(-3.75%)
Jan 31, 2023 3.820 4.020 3.750 4.000 132,308 +0.19(+4.99%)
Jan 30, 2023 3.770 3.890 3.740 3.810 100,173 +0.03(+0.79%)
Jan 27, 2023 3.980 3.990 3.780 3.780 1,216,732 -0.22(-5.50%)
Jan 26, 2023 3.930 4.050 3.720 4.000 484,945 +0.16(+4.17%)
Jan 25, 2023 3.710 3.930 3.710 3.840 24,273 -0.03(-0.78%)
Jan 24, 2023 3.830 3.970 3.755 3.870 248,459 +0.00(+0.00%)
Jan 23, 2023 3.870 3.990 3.740 3.870 30,554 -0.05(-1.28%)
Jan 20, 2023 3.960 3.980 3.560 3.920 66,616 -0.04(-1.01%)
Jan 19, 2023 3.800 4.000 3.750 3.960 36,555 +0.16(+4.21%)
Jan 18, 2023 3.920 4.000 3.600 3.800 105,384 -0.16(-4.04%)
Jan 17, 2023 3.710 3.990 3.610 3.960 389,901 +0.26(+7.03%)
Jan 13, 2023 3.985 3.985 3.550 3.700 319,190 -0.05(-1.33%)
Jan 12, 2023 3.730 3.790 3.530 3.750 135,732 +0.02(+0.54%)
Jan 11, 2023 3.450 3.750 3.380 3.730 219,403 +0.32(+9.38%)
Jan 10, 2023 3.150 3.520 3.130 3.410 68,053 +0.22(+6.90%)
Jan 09, 2023 3.420 3.420 3.170 3.190 33,260 -0.15(-4.49%)
Jan 06, 2023 3.200 3.350 3.200 3.340 32,000 +0.14(+4.37%)
Jan 05, 2023 3.220 3.250 3.020 3.200 27,541 -0.08(-2.44%)
Jan 04, 2023 3.290 3.330 3.050 3.280 94,454 +0.15(+4.79%)
Jan 03, 2023 3.220 3.415 3.130 3.130 123,733 +0.03(+0.97%)
Dec 30, 2022 3.200 3.500 3.000 3.100 511,965 -0.13(-4.02%)
Dec 29, 2022 3.310 3.350 3.190 3.230 68,901 +0.08(+2.54%)
Dec 28, 2022 3.250 3.320 3.075 3.150 72,326 -0.13(-3.96%)
Dec 27, 2022 3.320 3.410 3.260 3.280 115,016 +0.00(+0.00%)
Dec 23, 2022 3.250 3.370 3.250 3.280 14,839 +0.03(+0.92%)
Dec 22, 2022 3.100 3.325 3.100 3.250 7,487 +0.00(+0.00%)
Dec 21, 2022 3.050 3.360 3.050 3.250 39,934 +0.20(+6.56%)
Dec 20, 2022 3.390 3.480 3.000 3.050 125,222 -0.22(-6.73%)
Dec 19, 2022 3.200 3.320 3.082 3.270 45,877 +0.01(+0.31%)
Dec 16, 2022 3.460 3.540 3.090 3.260 130,822 -0.26(-7.39%)
Dec 15, 2022 3.590 3.910 3.300 3.520 49,687 -0.03(-0.85%)
Dec 14, 2022 3.720 3.830 3.550 3.550 42,506 -0.20(-5.33%)
Dec 13, 2022 3.900 3.940 3.640 3.750 46,416 -0.08(-2.09%)
Dec 12, 2022 3.970 4.020 3.570 3.830 76,226 -0.05(-1.29%)
Dec 09, 2022 3.570 4.050 3.570 3.880 30,640 +0.23(+6.30%)
Dec 08, 2022 3.620 3.800 3.620 3.650 82,029 +0.07(+1.96%)
Dec 07, 2022 3.720 3.760 3.550 3.580 27,062 -0.18(-4.79%)
Dec 06, 2022 3.950 4.153 3.630 3.760 70,809 -0.17(-4.33%)
Dec 05, 2022 3.830 4.010 3.780 3.930 49,935 +0.07(+1.81%)
Dec 02, 2022 3.950 3.950 3.780 3.860 14,504 -0.15(-3.74%)
Dec 01, 2022 3.890 4.080 3.830 4.010 67,929 +0.01(+0.25%)
Nov 30, 2022 3.930 4.010 3.900 4.000 50,599 +0.11(+2.83%)
Nov 29, 2022 3.980 4.025 3.720 3.890 63,313 -0.09(-2.26%)
Nov 28, 2022 4.120 4.170 3.900 3.980 71,323 -0.07(-1.73%)
Nov 25, 2022 3.930 4.090 3.920 4.050 83,661 +0.06(+1.50%)
Nov 23, 2022 3.900 4.090 3.900 3.990 70,596 +0.06(+1.53%)
Nov 22, 2022 3.570 3.980 3.550 3.930 41,597 +0.36(+10.08%)
Nov 21, 2022 3.510 3.860 3.450 3.570 121,735 +0.06(+1.71%)
Nov 18, 2022 3.560 3.690 3.450 3.510 79,114 -0.03(-0.85%)
Nov 17, 2022 3.510 3.540 3.445 3.540 26,161 +0.10(+2.91%)
Nov 16, 2022 3.550 3.600 3.430 3.440 49,896 -0.09(-2.55%)
Nov 15, 2022 3.510 3.600 3.500 3.530 18,095 +0.01(+0.28%)
Nov 14, 2022 3.490 3.670 3.400 3.520 484,103 -0.03(-0.85%)
Nov 11, 2022 3.510 3.685 3.441 3.550 17,237 +0.09(+2.60%)
Nov 10, 2022 3.510 3.610 3.400 3.460 167,329 +0.09(+2.67%)
Nov 09, 2022 3.400 3.530 3.360 3.370 31,389 -0.01(-0.30%)
Nov 08, 2022 3.610 3.690 3.326 3.380 27,027 -0.20(-5.59%)
Nov 07, 2022 3.760 3.760 3.530 3.580 29,383 -0.11(-2.98%)
Nov 04, 2022 4.000 4.000 3.545 3.690 30,275 -0.27(-6.82%)
Nov 03, 2022 4.070 4.070 3.830 3.960 23,515 -0.15(-3.65%)
Nov 02, 2022 4.160 4.180 3.970 4.110 56,830 -0.05(-1.20%)
Nov 01, 2022 4.000 4.510 3.920 4.160 123,218 +0.19(+4.79%)
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%)
Aug 01, 2022 4.330 4.600 4.180 4.470 46,615 +0.15(+3.47%)
Jul 29, 2022 4.290 4.577 4.060 4.320 422,491 -0.01(-0.23%)
Jul 28, 2022 4.470 4.800 4.280 4.330 147,958 -0.22(-4.84%)
Jul 27, 2022 4.540 4.625 4.080 4.550 61,848 +0.14(+3.17%)
Jul 26, 2022 4.520 4.664 4.340 4.410 23,597 -0.12(-2.65%)
Jul 25, 2022 4.450 4.770 4.385 4.530 43,905 +0.02(+0.44%)
Jul 22, 2022 5.270 5.270 4.420 4.510 34,724 -0.70(-13.44%)
Jul 21, 2022 5.300 5.540 5.170 5.210 46,886 -0.15(-2.80%)
Jul 20, 2022 4.920 5.360 4.900 5.360 1,177,082 +0.36(+7.20%)
Jul 19, 2022 5.290 5.340 4.810 5.000 53,519 -0.06(-1.19%)
Jul 18, 2022 5.400 5.400 4.750 5.060 90,842 -0.15(-2.88%)
Jul 15, 2022 5.020 5.310 4.930 5.210 13,177 +0.23(+4.62%)
Jul 14, 2022 5.250 5.250 4.980 4.980 13,259 -0.27(-5.14%)
Jul 13, 2022 4.820 5.750 4.820 5.250 55,022 +0.20(+3.96%)
Jul 12, 2022 5.350 5.970 4.910 5.050 31,603 -0.22(-4.17%)
Jul 11, 2022 5.940 6.040 5.225 5.270 180,533 -0.64(-10.83%)
Jul 08, 2022 5.700 6.090 5.487 5.910 61,946 +0.17(+2.96%)
Jul 07, 2022 4.950 5.930 4.870 5.740 185,624 +0.88(+18.11%)
Jul 06, 2022 5.050 5.050 4.730 4.860 34,111 -0.12(-2.41%)
Jul 05, 2022 4.880 5.250 4.830 4.980 72,302 -0.19(-3.68%)
Jul 01, 2022 4.920 5.460 4.920 5.170 90,914 +0.30(+6.16%)
Jun 30, 2022 5.010 5.020 4.770 4.870 117,000 -0.12(-2.40%)
Jun 29, 2022 4.640 5.210 4.560 4.990 119,163 +0.38(+8.24%)
Jun 28, 2022 4.660 4.840 4.560 4.610 64,011 +0.09(+1.99%)
Jun 27, 2022 4.560 4.590 4.370 4.520 81,011 -0.08(-1.74%)
Jun 24, 2022 4.920 4.964 4.570 4.600 85,086 -0.29(-5.93%)
Jun 23, 2022 5.050 5.221 4.730 4.890 78,863 -0.16(-3.17%)
Jun 22, 2022 4.910 5.200 4.870 5.050 57,486 +0.18(+3.70%)
Jun 21, 2022 4.930 5.270 4.760 4.870 133,007 -0.06(-1.22%)
Jun 17, 2022 4.250 5.140 4.170 4.930 346,068 +0.79(+19.08%)
Jun 16, 2022 4.220 4.300 3.940 4.140 86,754 -0.12(-2.82%)
Jun 15, 2022 3.960 4.280 3.916 4.260 147,856 +0.30(+7.58%)
Jun 14, 2022 3.890 4.080 3.890 3.960 126,847 +0.15(+3.94%)
Jun 13, 2022 3.660 3.860 3.590 3.810 141,034 +0.03(+0.79%)
Jun 10, 2022 3.640 3.870 3.610 3.780 201,114 +0.09(+2.44%)
Jun 09, 2022 3.690 3.870 3.570 3.690 233,027 +0.00(+0.00%)
Jun 08, 2022 3.410 3.900 3.260 3.690 444,983 +0.28(+8.21%)
Jun 07, 2022 3.120 3.430 3.110 3.410 322,975 +0.23(+7.23%)
Jun 06, 2022 3.340 3.360 3.170 3.180 5,782,588 -0.05(-1.55%)
Jun 03, 2022 3.140 3.410 2.885 3.230 771,515 -0.02(-0.62%)
Jun 02, 2022 4.440 4.490 3.220 3.250 1,521,228 -1.25(-27.78%)
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.