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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

9.525 -0.025 (-0.26%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Nov 30, 2022 3.930 4.010 3.900 4.000 50,599 +0.11(+2.83%)
Nov 29, 2022 3.980 4.025 3.720 3.890 63,313 -0.09(-2.26%)
Nov 28, 2022 4.120 4.170 3.900 3.980 71,323 -0.07(-1.73%)
Nov 25, 2022 3.930 4.090 3.920 4.050 83,661 +0.06(+1.50%)
Nov 23, 2022 3.900 4.090 3.900 3.990 70,596 +0.06(+1.53%)
Nov 22, 2022 3.570 3.980 3.550 3.930 41,597 +0.36(+10.08%)
Nov 21, 2022 3.510 3.860 3.450 3.570 121,735 +0.06(+1.71%)
Nov 18, 2022 3.560 3.690 3.450 3.510 79,114 -0.03(-0.85%)
Nov 17, 2022 3.510 3.540 3.445 3.540 26,161 +0.10(+2.91%)
Nov 16, 2022 3.550 3.600 3.430 3.440 49,896 -0.09(-2.55%)
Nov 15, 2022 3.510 3.600 3.500 3.530 18,095 +0.01(+0.28%)
Nov 14, 2022 3.490 3.670 3.400 3.520 484,103 -0.03(-0.85%)
Nov 11, 2022 3.510 3.685 3.441 3.550 17,237 +0.09(+2.60%)
Nov 10, 2022 3.510 3.610 3.400 3.460 167,329 +0.09(+2.67%)
Nov 09, 2022 3.400 3.530 3.360 3.370 31,389 -0.01(-0.30%)
Nov 08, 2022 3.610 3.690 3.326 3.380 27,027 -0.20(-5.59%)
Nov 07, 2022 3.760 3.760 3.530 3.580 29,383 -0.11(-2.98%)
Nov 04, 2022 4.000 4.000 3.545 3.690 30,275 -0.27(-6.82%)
Nov 03, 2022 4.070 4.070 3.830 3.960 23,515 -0.15(-3.65%)
Nov 02, 2022 4.160 4.180 3.970 4.110 56,830 -0.05(-1.20%)
Nov 01, 2022 4.000 4.510 3.920 4.160 123,218 +0.19(+4.79%)
Oct 31, 2022 3.980 4.095 3.940 3.970 36,496 -0.03(-0.75%)
Oct 28, 2022 3.900 4.240 3.850 4.000 33,082 +0.12(+3.09%)
Oct 27, 2022 3.990 4.050 3.840 3.880 35,695 -0.11(-2.76%)
Oct 26, 2022 3.990 4.130 3.945 3.990 213,177 -0.01(-0.25%)
Oct 25, 2022 3.600 4.030 3.600 4.000 703,929 +0.44(+12.36%)
Oct 24, 2022 3.640 3.790 3.490 3.560 28,829 -0.13(-3.52%)
Oct 21, 2022 3.930 3.930 3.520 3.690 1,041,019 -0.23(-5.87%)
Oct 20, 2022 3.520 4.030 3.520 3.920 133,658 +0.35(+9.80%)
Oct 19, 2022 3.770 3.835 3.520 3.570 78,351 -0.18(-4.80%)
Oct 18, 2022 3.800 3.910 3.700 3.750 22,239 -0.07(-1.83%)
Oct 17, 2022 4.020 4.030 3.770 3.820 32,747 -0.19(-4.74%)
Oct 14, 2022 4.220 4.250 3.862 4.010 111,482 -0.18(-4.30%)
Oct 13, 2022 3.950 4.230 3.770 4.190 135,074 +0.16(+3.97%)
Oct 12, 2022 4.040 4.040 3.810 4.030 22,486 +0.02(+0.50%)
Oct 11, 2022 3.850 4.120 3.800 4.010 417,025 +0.13(+3.35%)
Oct 10, 2022 3.700 4.020 3.680 3.880 97,408 +0.08(+2.11%)
Oct 07, 2022 3.680 3.850 3.680 3.800 18,703 -0.10(-2.56%)
Oct 06, 2022 3.810 3.930 3.716 3.900 34,210 +0.04(+1.04%)
Oct 05, 2022 3.930 3.930 3.750 3.860 36,925 -0.12(-3.02%)
Oct 04, 2022 4.200 4.210 3.840 3.980 64,736 -0.08(-1.97%)
Oct 03, 2022 3.960 4.360 3.730 4.060 312,275 +0.04(+1.00%)
Sep 30, 2022 4.150 4.255 3.890 4.020 319,683 -0.23(-5.41%)
Sep 29, 2022 4.650 4.650 4.195 4.250 66,981 -0.42(-8.99%)
Sep 28, 2022 4.500 4.700 4.300 4.670 151,671 +0.19(+4.24%)
Sep 27, 2022 4.450 4.600 4.250 4.480 398,353 +0.00(+0.00%)
Sep 26, 2022 4.330 4.490 4.237 4.480 152,972 +0.14(+3.23%)
Sep 23, 2022 4.280 4.430 4.000 4.340 97,913 +0.00(+0.00%)
Sep 22, 2022 4.520 4.520 4.270 4.340 42,515 -0.18(-3.98%)
Sep 21, 2022 4.520 4.700 4.400 4.520 146,957 -0.06(-1.31%)
Sep 20, 2022 4.610 4.610 4.310 4.580 127,807 -0.07(-1.51%)
Sep 19, 2022 4.250 4.670 4.200 4.650 174,014 +0.34(+7.89%)
Sep 16, 2022 4.750 4.750 4.250 4.310 103,503 -0.44(-9.26%)
Sep 15, 2022 4.590 4.990 4.250 4.750 416,482 +0.11(+2.37%)
Sep 14, 2022 4.300 4.710 4.085 4.640 281,024 +0.38(+8.92%)
Sep 13, 2022 4.010 4.440 3.950 4.260 706,218 +0.18(+4.41%)
Sep 12, 2022 4.050 4.130 3.970 4.080 38,513 +0.04(+0.99%)
Sep 09, 2022 4.080 4.150 3.940 4.040 113,018 -0.05(-1.22%)
Sep 08, 2022 4.130 4.800 4.020 4.090 52,985 -0.10(-2.39%)
Sep 07, 2022 4.670 4.850 4.190 4.190 249,546 -0.55(-11.60%)
Sep 06, 2022 4.660 4.930 4.660 4.740 200,515 +0.03(+0.64%)
Sep 02, 2022 4.500 4.860 4.500 4.710 70,237 +0.17(+3.74%)
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.