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

Centogene N.V. (NQ: CNTG )

0.3900 -0.0080 (-2.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
May 31, 2022 2.780 2.920 2.780 2.880 3,879 +0.08(+2.86%)
May 27, 2022 2.720 2.900 2.720 2.800 3,450 +0.10(+3.70%)
May 26, 2022 2.680 2.780 2.591 2.700 13,091 +0.01(+0.37%)
May 25, 2022 2.710 2.730 2.690 2.690 5,342 -0.01(-0.37%)
May 24, 2022 2.810 2.920 2.700 2.700 7,721 -0.22(-7.53%)
May 23, 2022 2.966 2.966 2.900 2.920 7,681 +0.02(+0.69%)
May 20, 2022 3.100 3.180 2.700 2.900 46,135 -0.20(-6.45%)
May 19, 2022 3.150 3.200 3.090 3.100 7,087 +0.04(+1.31%)
May 18, 2022 3.150 3.190 3.010 3.060 12,620 -0.40(-11.56%)
May 17, 2022 3.400 3.460 3.091 3.460 8,218 +0.09(+2.61%)
May 13, 2022 3.372 172 +0.22(+7.05%)
May 12, 2022 3.040 3.280 3.040 3.150 1,306 -0.04(-1.41%)
May 11, 2022 3.160 3.400 3.156 3.195 12,593 -0.03(-0.78%)
May 10, 2022 3.162 3.440 3.162 3.220 2,819 +0.05(+1.58%)
May 09, 2022 3.170 3.188 3.120 3.170 3,942 -0.24(-7.04%)
May 06, 2022 3.460 3.470 3.175 3.410 5,064 +0.17(+5.25%)
May 05, 2022 3.120 3.240 3.120 3.240 3,652 +0.09(+2.86%)
May 04, 2022 3.490 3.490 3.150 3.150 7,081 -0.15(-4.55%)
May 03, 2022 3.390 3.470 3.300 3.300 2,790 -0.06(-1.79%)
May 02, 2022 3.330 3.450 3.330 3.360 4,930 +0.01(+0.30%)
Apr 29, 2022 3.280 3.420 3.280 3.350 1,407 -0.09(-2.76%)
Apr 28, 2022 3.390 3.500 3.390 3.445 3,900 +0.06(+1.92%)
Apr 27, 2022 3.420 3.470 3.280 3.380 2,720 -0.14(-3.98%)
Apr 26, 2022 3.820 3.820 3.400 3.520 6,993 -0.23(-6.13%)
Apr 25, 2022 3.850 3.850 3.750 3.750 995 -0.27(-6.72%)
Apr 22, 2022 3.980 4.200 3.707 4.020 62,425 -0.04(-0.99%)
Apr 21, 2022 4.010 4.060 4.010 4.060 1,864 -0.06(-1.44%)
Apr 20, 2022 4.060 4.190 4.025 4.119 3,811 +0.08(+1.97%)
Apr 19, 2022 4.150 4.150 3.850 4.040 18,002 -0.17(-4.04%)
Apr 18, 2022 3.800 4.210 3.560 4.210 5,251 +0.29(+7.40%)
Apr 14, 2022 4.050 4.080 3.910 3.920 7,395 -0.08(-2.00%)
Apr 13, 2022 4.200 4.200 3.940 4.000 5,575 -0.15(-3.61%)
Apr 12, 2022 4.000 4.290 4.000 4.150 4,354 +0.15(+3.75%)
Apr 11, 2022 3.930 4.090 3.930 4.000 3,475 -0.07(-1.72%)
Apr 08, 2022 4.180 4.180 4.000 4.070 4,375 -0.18(-4.24%)
Apr 07, 2022 4.160 4.275 3.950 4.250 14,386 +0.26(+6.52%)
Apr 06, 2022 4.180 4.210 3.920 3.990 43,733 -0.22(-5.23%)
Apr 05, 2022 4.180 4.210 3.820 4.210 11,147 -0.04(-0.94%)
Apr 04, 2022 4.140 4.250 4.070 4.250 13,671 +0.00(+0.00%)
Apr 01, 2022 4.290 4.290 4.100 4.250 6,653 +0.04(+0.93%)
Mar 31, 2022 4.080 4.300 4.080 4.211 7,966 +0.12(+2.95%)
Mar 30, 2022 4.200 4.299 4.040 4.090 20,292 -0.07(-1.68%)
Mar 29, 2022 3.830 4.160 3.700 4.160 13,939 +0.20(+5.05%)
Mar 28, 2022 3.670 4.070 3.670 3.960 7,117 -0.15(-3.65%)
Mar 25, 2022 4.060 4.110 3.610 4.110 10,908 +0.10(+2.49%)
Mar 24, 2022 4.000 4.118 3.890 4.010 18,862 -0.09(-2.20%)
Mar 23, 2022 4.180 4.380 3.995 4.100 7,226 -0.12(-2.84%)
Mar 22, 2022 3.950 4.240 3.950 4.220 4,741 +0.31(+7.93%)
Mar 21, 2022 4.170 4.170 3.900 3.910 11,610 -0.20(-4.87%)
Mar 18, 2022 4.000 4.120 4.000 4.110 6,165 +0.11(+2.75%)
Mar 17, 2022 3.740 4.220 3.600 4.000 22,276 +0.23(+6.10%)
Mar 16, 2022 3.470 3.820 3.440 3.770 34,001 +0.47(+14.24%)
Mar 15, 2022 3.360 3.489 3.213 3.300 7,801 -0.05(-1.49%)
Mar 14, 2022 3.610 3.610 3.210 3.350 10,385 -0.26(-7.20%)
Mar 11, 2022 3.590 3.815 3.558 3.610 16,510 -0.02(-0.55%)
Mar 10, 2022 3.500 3.760 3.360 3.630 27,798 -0.01(-0.27%)
Mar 09, 2022 3.380 3.640 3.200 3.640 32,465 +0.28(+8.33%)
Mar 08, 2022 3.206 3.470 3.200 3.360 18,834 -0.06(-1.75%)
Mar 07, 2022 3.450 3.470 3.300 3.420 8,782 +0.02(+0.59%)
Mar 04, 2022 3.390 3.470 3.159 3.400 5,097 -0.05(-1.45%)
Mar 03, 2022 3.800 3.800 3.450 3.450 11,732 -0.20(-5.48%)
Mar 02, 2022 3.846 3.846 3.570 3.650 16,250 -0.04(-1.08%)
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.