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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

9.400 -0.600 (-6.00%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 5.990 6.280 5.850 6.190 132,665 +0.29(+4.91%)
Jun 29, 2023 6.070 6.253 5.236 5.900 118,823 -0.24(-3.91%)
Jun 28, 2023 5.980 6.140 5.710 6.140 80,095 +0.16(+2.68%)
Jun 27, 2023 6.990 6.990 5.850 5.980 437,606 -0.92(-13.33%)
Jun 26, 2023 6.590 7.100 6.265 6.900 237,367 +0.30(+4.55%)
Jun 23, 2023 6.220 7.200 5.950 6.600 428,654 +0.25(+3.94%)
Jun 22, 2023 5.600 6.575 5.200 6.350 491,748 +0.67(+11.70%)
Jun 21, 2023 5.700 5.700 5.470 5.685 209,243 +0.18(+3.36%)
Jun 20, 2023 5.700 5.700 4.910 5.500 183,290 -0.18(-3.17%)
Jun 16, 2023 5.510 5.700 5.450 5.680 117,039 +0.24(+4.41%)
Jun 15, 2023 4.950 5.480 4.750 5.440 48,661 +0.53(+10.79%)
Jun 14, 2023 4.650 4.920 4.500 4.910 229,621 +0.23(+4.91%)
Jun 13, 2023 4.640 4.750 4.610 4.680 119,264 +0.04(+0.86%)
Jun 12, 2023 4.830 4.840 4.500 4.640 62,320 +0.03(+0.65%)
Jun 09, 2023 4.610 4.800 4.530 4.610 123,705 +0.00(+0.00%)
Jun 08, 2023 4.620 4.710 4.530 4.610 74,958 -0.03(-0.65%)
Jun 07, 2023 4.590 4.660 4.510 4.640 104,224 -0.01(-0.22%)
Jun 06, 2023 4.550 4.740 4.490 4.650 184,525 +0.19(+4.26%)
Jun 05, 2023 4.510 4.530 4.340 4.460 91,837 -0.04(-0.89%)
Jun 02, 2023 4.730 4.760 4.300 4.500 156,718 -0.16(-3.43%)
Jun 01, 2023 4.530 4.690 4.340 4.660 53,885 +0.15(+3.33%)
May 31, 2023 4.480 4.589 4.370 4.510 28,838 -0.06(-1.31%)
May 30, 2023 4.470 4.600 4.410 4.570 29,467 +0.25(+5.79%)
May 26, 2023 4.390 4.450 4.110 4.320 23,840 +0.03(+0.70%)
May 25, 2023 4.380 4.590 3.960 4.290 76,508 -0.28(-6.13%)
May 24, 2023 4.440 4.650 4.252 4.570 175,763 +0.10(+2.24%)
May 23, 2023 4.750 4.780 4.470 4.470 195,536 -0.25(-5.30%)
May 22, 2023 4.950 4.955 4.509 4.720 300,342 +0.13(+2.83%)
May 19, 2023 4.570 4.680 4.300 4.590 39,845 +0.19(+4.32%)
May 18, 2023 4.750 4.750 4.400 4.400 136,848 -0.27(-5.78%)
May 17, 2023 4.540 4.710 4.420 4.670 71,857 +0.20(+4.47%)
May 16, 2023 4.420 4.750 4.380 4.470 149,035 -0.17(-3.66%)
May 15, 2023 4.680 4.990 4.530 4.640 154,796 -0.01(-0.22%)
May 12, 2023 4.560 4.700 4.390 4.650 99,027 +0.02(+0.43%)
May 11, 2023 4.670 4.830 4.212 4.630 184,984 +0.01(+0.22%)
May 10, 2023 4.660 4.840 4.456 4.620 467,567 -0.05(-1.07%)
May 09, 2023 4.420 4.710 4.311 4.670 39,772 +0.19(+4.24%)
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%)
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.