Skip to main content

Centogene N.V. (NQ: CNTG )

0.7100 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.72 12.26 11.60 12.13 25,030 +0.51(+4.39%)
Mar 30, 2021 11.34 11.91 11.25 11.62 31,161 +0.36(+3.20%)
Mar 29, 2021 11.57 11.89 11.26 11.26 27,767 -0.42(-3.60%)
Mar 26, 2021 11.80 11.98 11.40 11.68 21,800 -0.12(-1.02%)
Mar 25, 2021 11.66 12.07 11.50 11.80 16,185 +0.05(+0.43%)
Mar 24, 2021 12.50 12.51 11.75 11.75 20,996 -0.58(-4.70%)
Mar 23, 2021 12.65 12.65 11.99 12.33 25,516 -0.44(-3.45%)
Mar 22, 2021 13.06 13.12 12.58 12.77 34,422 -0.23(-1.77%)
Mar 19, 2021 12.54 13.07 12.27 13.00 71,600 +0.29(+2.28%)
Mar 18, 2021 12.82 13.03 12.63 12.71 35,500 -0.10(-0.78%)
Mar 17, 2021 12.45 12.81 12.39 12.81 14,664 +0.27(+2.15%)
Mar 16, 2021 12.86 13.13 12.32 12.54 29,569 -0.48(-3.69%)
Mar 15, 2021 12.73 13.12 12.62 13.02 62,888 +0.16(+1.24%)
Mar 12, 2021 12.74 12.86 12.41 12.86 29,100 +0.01(+0.08%)
Mar 11, 2021 12.51 12.85 12.14 12.85 42,536 +0.79(+6.55%)
Mar 10, 2021 12.93 12.93 11.98 12.06 41,970 -0.37(-2.98%)
Mar 09, 2021 11.68 12.45 11.68 12.43 36,022 +0.58(+4.89%)
Mar 08, 2021 11.95 12.31 11.75 11.85 65,434 +0.16(+1.37%)
Mar 05, 2021 12.16 12.20 11.41 11.69 81,700 +0.39(+3.45%)
Mar 04, 2021 12.42 12.49 11.11 11.30 77,276 -1.26(-10.03%)
Mar 03, 2021 11.94 12.57 11.87 12.56 87,972 +0.57(+4.75%)
Mar 02, 2021 12.68 12.68 11.86 11.99 43,327 -0.80(-6.25%)
Mar 01, 2021 11.96 12.88 11.61 12.79 79,000 +1.23(+10.64%)
Feb 26, 2021 12.14 12.17 11.50 11.56 47,000 -0.45(-3.75%)
Feb 25, 2021 12.03 12.43 12.00 12.01 55,226 -0.07(-0.58%)
Feb 24, 2021 12.06 12.43 11.89 12.08 41,820 +0.06(+0.50%)
Feb 23, 2021 12.87 13.49 11.91 12.02 140,019 -1.92(-13.77%)
Feb 22, 2021 12.86 14.00 12.56 13.94 164,920 +1.13(+8.82%)
Feb 19, 2021 12.77 13.08 12.51 12.81 87,600 -0.27(-2.06%)
Feb 18, 2021 12.80 13.16 12.16 13.08 126,242 -0.17(-1.28%)
Feb 17, 2021 11.95 13.25 11.85 13.25 127,367 +1.24(+10.32%)
Feb 16, 2021 12.03 12.10 11.70 12.01 51,920 +0.10(+0.84%)
Feb 12, 2021 11.82 12.11 11.79 11.91 54,400 +0.03(+0.25%)
Feb 11, 2021 12.29 12.34 11.80 11.88 116,412 -0.38(-3.10%)
Feb 10, 2021 12.20 12.35 11.70 12.26 124,518 +0.33(+2.77%)
Feb 09, 2021 11.26 12.70 11.12 11.93 320,313 +0.59(+5.20%)
Feb 08, 2021 11.18 11.36 11.10 11.34 82,618 +0.12(+1.07%)
Feb 05, 2021 11.39 11.48 11.01 11.22 49,200 +0.00(+0.00%)
Feb 04, 2021 11.55 11.55 10.96 11.22 89,219 -0.32(-2.77%)
Feb 03, 2021 11.38 11.57 11.26 11.54 73,525 +0.14(+1.23%)
Feb 02, 2021 11.49 11.49 11.01 11.40 39,267 +0.40(+3.64%)
Feb 01, 2021 10.83 11.30 10.65 11.00 40,703 +0.44(+4.17%)
Jan 29, 2021 10.90 11.07 10.45 10.56 70,000 -0.56(-5.04%)
Jan 28, 2021 10.90 11.29 10.80 11.12 52,976 +0.25(+2.30%)
Jan 27, 2021 11.45 11.45 10.78 10.87 90,858 -0.63(-5.48%)
Jan 26, 2021 11.81 11.84 11.39 11.50 44,036 -0.17(-1.46%)
Jan 25, 2021 12.15 12.15 11.51 11.67 55,615 -0.57(-4.66%)
Jan 22, 2021 11.96 12.37 11.88 12.24 47,500 +0.19(+1.58%)
Jan 21, 2021 11.93 12.20 11.60 12.05 52,316 +0.28(+2.38%)
Jan 20, 2021 11.70 11.79 11.44 11.77 27,174 +0.12(+1.03%)
Jan 19, 2021 11.85 12.14 11.45 11.65 113,035 +0.10(+0.87%)
Jan 15, 2021 11.24 11.75 11.24 11.55 60,900 +0.31(+2.76%)
Jan 14, 2021 11.67 11.70 11.22 11.24 62,894 -0.45(-3.85%)
Jan 13, 2021 11.34 11.77 11.16 11.69 60,134 +0.31(+2.72%)
Jan 12, 2021 11.55 11.68 11.22 11.38 28,565 -0.16(-1.39%)
Jan 11, 2021 11.60 11.77 11.31 11.54 79,668 -0.12(-1.03%)
Jan 08, 2021 11.45 11.88 11.44 11.66 49,400 +0.05(+0.43%)
Jan 07, 2021 11.62 11.78 11.31 11.61 30,880 +0.23(+2.02%)
Jan 06, 2021 11.02 11.79 11.02 11.38 74,341 +0.38(+3.45%)
Jan 05, 2021 11.54 11.54 10.81 11.00 40,009 -0.26(-2.31%)
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.