Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

9.470 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 8.010 8.200 7.710 8.030 72,803 +0.07(+0.88%)
Dec 29, 2023 7.980 8.200 7.900 7.960 58,999 -0.07(-0.87%)
Dec 28, 2023 7.990 8.500 7.970 8.030 320,402 +0.04(+0.50%)
Dec 27, 2023 8.000 8.100 7.900 7.990 327,141 +0.04(+0.50%)
Dec 26, 2023 8.050 8.050 7.850 7.950 56,547 -0.05(-0.62%)
Dec 22, 2023 7.560 8.225 7.480 8.000 83,716 +0.58(+7.82%)
Dec 21, 2023 7.570 7.590 7.210 7.420 32,612 -0.01(-0.13%)
Dec 20, 2023 7.690 8.170 7.280 7.430 147,459 -0.27(-3.51%)
Dec 19, 2023 6.880 7.750 6.880 7.700 145,612 +0.82(+11.92%)
Dec 18, 2023 7.020 7.440 6.830 6.880 97,484 -0.23(-3.23%)
Dec 15, 2023 7.110 7.710 6.830 7.110 159,703 +0.11(+1.57%)
Dec 14, 2023 6.800 7.250 6.800 7.000 228,221 +0.35(+5.26%)
Dec 13, 2023 6.490 6.780 6.290 6.650 120,930 +0.25(+3.91%)
Dec 12, 2023 6.330 6.588 6.150 6.400 100,454 -0.05(-0.78%)
Dec 11, 2023 6.570 6.690 6.250 6.450 55,666 -0.20(-3.01%)
Dec 08, 2023 6.910 7.090 6.450 6.650 90,461 -0.25(-3.62%)
Dec 07, 2023 6.710 7.000 6.590 6.900 38,814 +0.20(+2.99%)
Dec 06, 2023 6.830 6.900 6.400 6.700 114,663 -0.07(-1.03%)
Dec 05, 2023 7.000 7.098 6.770 6.770 310,782 -0.33(-4.65%)
Dec 04, 2023 6.580 7.490 6.524 7.100 141,661 +0.40(+5.97%)
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.