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

Centogene N.V. (NQ: CNTG )

0.4502 +0.0002 (+0.04%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 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 (%)
Jul 30, 2021 11.42 11.51 11.30 11.36 16,606 -0.14(-1.22%)
Jul 29, 2021 11.49 11.60 11.40 11.50 50,701 +0.02(+0.17%)
Jul 28, 2021 11.55 11.61 11.38 11.48 22,791 -0.11(-0.95%)
Jul 27, 2021 11.49 11.67 11.23 11.59 43,083 +0.08(+0.70%)
Jul 26, 2021 11.31 11.75 11.20 11.51 44,757 +0.19(+1.68%)
Jul 23, 2021 11.00 11.32 10.80 11.32 20,970 +0.32(+2.91%)
Jul 22, 2021 10.99 11.20 10.85 11.00 7,631 -0.02(-0.18%)
Jul 21, 2021 10.58 11.19 10.52 11.02 33,194 +0.41(+3.86%)
Jul 20, 2021 10.90 10.90 10.60 10.61 10,438 -0.21(-1.94%)
Jul 19, 2021 10.01 10.95 10.00 10.82 73,586 +0.65(+6.39%)
Jul 16, 2021 10.95 10.95 10.01 10.17 67,188 -0.57(-5.31%)
Jul 15, 2021 11.21 11.21 10.63 10.74 36,132 -0.41(-3.68%)
Jul 14, 2021 11.41 11.51 11.15 11.15 92,385 -0.18(-1.59%)
Jul 13, 2021 11.61 11.62 11.25 11.33 48,094 -0.33(-2.83%)
Jul 12, 2021 11.75 11.75 11.22 11.66 29,441 -0.06(-0.51%)
Jul 09, 2021 11.60 11.95 11.33 11.72 119,703 +0.14(+1.21%)
Jul 08, 2021 11.11 11.65 11.10 11.58 88,870 +0.28(+2.48%)
Jul 07, 2021 10.97 11.35 10.85 11.30 65,766 +0.30(+2.73%)
Jul 06, 2021 10.94 11.10 10.86 11.00 85,417 +0.10(+0.92%)
Jul 02, 2021 10.76 10.92 10.60 10.90 46,740 +0.23(+2.16%)
Jul 01, 2021 10.48 10.79 10.27 10.67 51,330 +0.23(+2.20%)
Jun 30, 2021 10.36 10.64 10.13 10.44 68,483 -0.01(-0.10%)
Jun 29, 2021 11.12 11.12 10.35 10.45 87,949 -0.67(-6.03%)
Jun 28, 2021 10.70 11.25 10.60 11.12 166,490 +0.37(+3.44%)
Jun 25, 2021 10.31 10.76 10.20 10.75 1,135,417 +0.38(+3.66%)
Jun 24, 2021 10.01 10.41 9.960 10.37 125,059 +0.36(+3.60%)
Jun 23, 2021 9.850 10.45 9.850 10.01 551,048 +0.06(+0.60%)
Jun 22, 2021 10.12 10.25 9.900 9.950 112,318 -0.11(-1.09%)
Jun 21, 2021 9.930 10.10 9.820 10.06 94,620 +0.20(+2.03%)
Jun 18, 2021 9.950 10.09 9.860 9.860 120,995 -0.17(-1.69%)
Jun 17, 2021 10.49 10.49 9.910 10.03 90,881 -0.14(-1.38%)
Jun 16, 2021 10.10 10.35 9.830 10.17 105,823 +0.00(+0.00%)
Jun 15, 2021 10.28 10.50 10.05 10.17 65,120 -0.38(-3.60%)
Jun 14, 2021 9.900 10.62 9.850 10.55 125,235 +0.74(+7.54%)
Jun 11, 2021 10.05 10.20 9.550 9.810 67,083 -0.12(-1.21%)
Jun 10, 2021 9.800 10.12 9.650 9.930 84,344 +0.24(+2.48%)
Jun 09, 2021 9.100 9.740 9.100 9.690 129,209 +0.60(+6.60%)
Jun 08, 2021 9.080 9.200 8.960 9.090 77,294 -0.05(-0.55%)
Jun 07, 2021 9.500 9.660 9.110 9.140 82,447 -0.41(-4.29%)
Jun 04, 2021 9.740 9.900 9.490 9.550 98,318 -0.10(-1.04%)
Jun 03, 2021 9.600 9.880 9.530 9.650 58,844 +0.01(+0.10%)
Jun 02, 2021 9.810 9.980 9.510 9.640 41,575 +0.04(+0.42%)
Jun 01, 2021 9.880 10.08 9.510 9.600 41,809 -0.21(-2.14%)
May 28, 2021 10.43 10.50 9.730 9.810 61,316 -0.66(-6.30%)
May 27, 2021 10.52 10.53 10.42 10.47 59,336 +0.02(+0.19%)
May 26, 2021 10.27 10.58 10.27 10.45 33,113 +0.16(+1.55%)
May 25, 2021 10.39 10.47 10.16 10.29 39,093 -0.14(-1.34%)
May 24, 2021 10.49 10.69 10.29 10.43 23,025 -0.06(-0.57%)
May 21, 2021 10.50 10.70 10.35 10.49 26,640 +0.14(+1.35%)
May 20, 2021 9.910 10.42 9.910 10.35 32,380 +0.37(+3.71%)
May 19, 2021 10.04 10.15 9.620 9.980 42,360 -0.14(-1.38%)
May 18, 2021 9.910 10.24 9.800 10.12 95,872 +0.21(+2.12%)
May 17, 2021 9.610 9.980 9.555 9.910 56,183 +0.39(+4.10%)
May 14, 2021 9.230 9.680 9.095 9.520 33,410 +0.28(+3.03%)
May 13, 2021 9.110 9.360 8.860 9.240 43,613 +0.13(+1.43%)
May 12, 2021 8.990 9.340 8.910 9.110 57,100 +0.06(+0.66%)
May 11, 2021 8.870 9.380 8.613 9.050 61,877 +0.03(+0.33%)
May 10, 2021 9.600 9.650 9.010 9.020 59,672 -0.67(-6.91%)
May 07, 2021 9.500 10.15 9.500 9.690 44,864 +0.23(+2.43%)
May 06, 2021 9.850 9.890 9.430 9.460 62,701 -0.29(-2.97%)
May 05, 2021 10.00 10.44 9.660 9.750 48,510 -0.14(-1.42%)
May 04, 2021 10.55 10.61 9.820 9.890 60,137 -0.71(-6.70%)
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.