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 (%)
Mar 31, 2023 3.480 3.550 3.370 3.470 299,381 +0.07(+2.06%)
Mar 30, 2023 3.560 3.610 3.370 3.400 79,832 -0.13(-3.68%)
Mar 29, 2023 3.560 3.600 3.460 3.530 71,527 +0.07(+2.02%)
Mar 28, 2023 3.620 3.650 3.420 3.460 101,978 -0.17(-4.68%)
Mar 27, 2023 3.700 3.700 3.510 3.630 92,009 -0.02(-0.55%)
Mar 24, 2023 3.440 3.690 3.400 3.650 157,115 +0.16(+4.58%)
Mar 23, 2023 3.550 3.579 3.420 3.490 214,158 -0.07(-1.97%)
Mar 22, 2023 3.820 3.820 3.550 3.560 252,019 -0.20(-5.32%)
Mar 21, 2023 3.990 3.990 3.730 3.760 253,145 -0.18(-4.57%)
Mar 20, 2023 3.890 3.940 3.780 3.940 87,733 +0.08(+2.07%)
Mar 17, 2023 4.000 4.000 3.720 3.860 205,996 -0.12(-3.02%)
Mar 16, 2023 4.000 4.170 3.860 3.980 175,764 -0.05(-1.24%)
Mar 15, 2023 3.880 4.075 3.760 4.030 90,588 +0.05(+1.26%)
Mar 14, 2023 3.850 4.000 3.780 3.980 163,016 +0.22(+5.85%)
Mar 13, 2023 3.570 3.775 3.541 3.760 217,194 +0.10(+2.73%)
Mar 10, 2023 3.900 3.900 3.575 3.660 271,378 -0.27(-6.87%)
Mar 09, 2023 4.490 4.500 3.820 3.930 401,364 -0.58(-12.86%)
Mar 08, 2023 5.090 5.340 4.350 4.510 355,418 -0.57(-11.22%)
Mar 07, 2023 5.120 5.120 4.990 5.080 213,777 -0.03(-0.59%)
Mar 06, 2023 4.700 5.150 4.700 5.110 313,475 +0.40(+8.49%)
Mar 03, 2023 4.500 4.740 4.500 4.710 136,456 +0.22(+4.90%)
Mar 02, 2023 4.480 4.580 4.400 4.490 124,780 -0.01(-0.22%)
Mar 01, 2023 4.500 4.570 4.450 4.500 169,929 -0.01(-0.22%)
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%)
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.