Skip to main content

Century Therapeutics Inc (NQ: IPSC )

4.250 -0.020 (-0.47%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.540 4.590 4.380 4.510 183,270 -0.03(-0.66%)
Feb 27, 2023 4.490 4.570 4.460 4.540 139,056 +0.08(+1.79%)
Feb 24, 2023 4.420 4.510 4.350 4.460 238,158 -0.03(-0.67%)
Feb 23, 2023 4.530 4.560 4.370 4.490 141,506 -0.03(-0.66%)
Feb 22, 2023 4.550 4.590 4.440 4.520 138,317 -0.03(-0.66%)
Feb 21, 2023 4.740 4.820 4.450 4.550 224,473 -0.22(-4.61%)
Feb 17, 2023 4.460 4.810 4.450 4.770 347,521 +0.32(+7.19%)
Feb 16, 2023 4.450 4.550 4.370 4.450 792,246 -0.05(-1.11%)
Feb 15, 2023 4.540 4.600 4.480 4.500 149,389 -0.06(-1.32%)
Feb 14, 2023 4.510 4.630 4.440 4.560 351,708 +0.01(+0.22%)
Feb 13, 2023 4.500 4.590 4.410 4.550 752,651 +0.05(+1.11%)
Feb 10, 2023 4.610 4.700 4.480 4.500 170,064 -0.11(-2.39%)
Feb 09, 2023 4.700 4.840 4.590 4.610 185,364 -0.04(-0.86%)
Feb 08, 2023 4.850 4.900 4.630 4.650 112,685 -0.11(-2.31%)
Feb 07, 2023 4.690 4.780 4.600 4.760 101,310 +0.09(+1.93%)
Feb 06, 2023 4.860 4.900 4.650 4.670 114,275 -0.17(-3.51%)
Feb 03, 2023 4.610 5.000 4.580 4.840 238,660 +0.20(+4.31%)
Feb 02, 2023 4.540 4.680 4.490 4.640 244,704 +0.12(+2.65%)
Feb 01, 2023 4.580 4.580 4.380 4.520 695,823 -0.05(-1.09%)
Jan 31, 2023 4.530 4.680 4.510 4.570 120,577 +0.06(+1.33%)
Jan 30, 2023 4.580 4.660 4.453 4.510 123,661 -0.12(-2.59%)
Jan 27, 2023 4.530 4.730 4.530 4.630 99,934 +0.08(+1.76%)
Jan 26, 2023 4.680 4.686 4.510 4.550 118,482 -0.13(-2.78%)
Jan 25, 2023 4.570 4.730 4.530 4.680 235,327 +0.04(+0.86%)
Jan 24, 2023 4.510 4.720 4.500 4.640 268,480 +0.11(+2.43%)
Jan 23, 2023 4.610 4.620 4.500 4.530 175,569 -0.08(-1.74%)
Jan 20, 2023 4.500 4.710 4.480 4.610 137,469 +0.11(+2.44%)
Jan 19, 2023 4.500 4.618 4.335 4.500 192,330 -0.02(-0.44%)
Jan 18, 2023 4.540 4.930 4.510 4.520 339,637 -0.01(-0.22%)
Jan 17, 2023 5.080 5.080 4.530 4.530 250,149 -0.36(-7.36%)
Jan 13, 2023 4.810 5.060 4.735 4.890 216,049 +0.09(+1.87%)
Jan 12, 2023 4.630 4.800 4.440 4.800 240,587 +0.21(+4.58%)
Jan 11, 2023 4.690 4.820 4.570 4.590 123,862 -0.08(-1.71%)
Jan 10, 2023 4.800 4.820 4.612 4.670 153,733 -0.11(-2.30%)
Jan 09, 2023 4.960 5.120 4.760 4.780 108,774 -0.14(-2.85%)
Jan 06, 2023 5.010 5.240 4.730 4.920 194,592 +0.08(+1.65%)
Jan 05, 2023 5.200 5.200 4.760 4.840 144,174 -0.13(-2.62%)
Jan 04, 2023 4.990 5.050 4.790 4.970 100,631 +0.00(+0.00%)
Jan 03, 2023 5.130 5.300 4.870 4.970 194,587 -0.16(-3.12%)
Dec 30, 2022 4.810 5.200 4.690 5.130 285,580 +0.29(+5.99%)
Dec 29, 2022 5.310 5.380 4.780 4.840 453,669 -0.41(-7.81%)
Dec 28, 2022 5.300 5.570 5.090 5.250 337,246 -0.03(-0.57%)
Dec 27, 2022 5.900 5.915 5.250 5.280 183,093 -0.39(-6.88%)
Dec 23, 2022 5.860 5.990 5.480 5.670 187,898 -0.30(-5.03%)
Dec 22, 2022 6.000 6.090 5.760 5.970 109,051 -0.12(-1.97%)
Dec 21, 2022 6.490 6.500 5.930 6.090 156,311 -0.33(-5.14%)
Dec 20, 2022 6.910 7.070 6.040 6.420 145,837 -0.55(-7.89%)
Dec 19, 2022 7.380 8.120 6.850 6.970 68,985 -0.37(-5.04%)
Dec 16, 2022 8.010 8.170 7.280 7.340 154,293 -0.79(-9.72%)
Dec 15, 2022 8.220 8.295 8.060 8.130 41,961 -0.33(-3.90%)
Dec 14, 2022 8.630 8.900 8.380 8.460 96,355 -0.27(-3.09%)
Dec 13, 2022 9.200 9.705 8.670 8.730 751,621 -0.08(-0.91%)
Dec 12, 2022 9.530 9.530 8.670 8.810 232,400 -0.46(-4.96%)
Dec 09, 2022 9.130 9.400 8.900 9.270 96,475 -0.22(-2.32%)
Dec 08, 2022 9.269 9.675 9.200 9.490 52,692 +0.21(+2.26%)
Dec 07, 2022 9.630 9.660 9.100 9.280 55,425 -0.43(-4.43%)
Dec 06, 2022 10.28 10.28 9.670 9.710 39,272 -0.54(-5.27%)
Dec 05, 2022 10.72 10.80 10.03 10.25 104,685 -0.65(-5.96%)
Dec 02, 2022 10.41 10.95 10.41 10.90 54,217 +0.34(+3.22%)
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.