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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

10.53 -0.25 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 3.440 3.520 3.320 3.520 384,276 +0.00(+0.00%)
Feb 27, 2023 3.400 3.525 3.235 3.520 614,340 +0.19(+5.71%)
Feb 24, 2023 3.280 3.400 3.090 3.330 422,613 -0.04(-1.19%)
Feb 23, 2023 3.340 3.380 3.170 3.370 810,307 +0.09(+2.74%)
Feb 22, 2023 3.050 3.280 3.050 3.280 303,696 +0.23(+7.54%)
Feb 21, 2023 3.100 3.120 3.000 3.050 175,483 -0.05(-1.61%)
Feb 17, 2023 3.050 3.165 3.000 3.100 145,052 +0.07(+2.31%)
Feb 16, 2023 3.250 3.250 3.000 3.030 59,091 -0.13(-4.11%)
Feb 15, 2023 3.250 3.390 3.130 3.160 74,086 -0.12(-3.66%)
Feb 14, 2023 3.400 3.510 3.150 3.280 56,236 -0.14(-4.09%)
Feb 13, 2023 3.600 3.690 3.420 3.420 80,700 -0.22(-6.04%)
Feb 10, 2023 3.530 3.760 3.420 3.640 101,650 +0.00(+0.00%)
Feb 09, 2023 3.600 3.700 3.570 3.640 26,218 +0.02(+0.55%)
Feb 08, 2023 3.610 3.790 3.545 3.620 65,109 -0.10(-2.69%)
Feb 07, 2023 3.625 3.750 3.595 3.720 32,032 -0.03(-0.80%)
Feb 06, 2023 3.620 3.750 3.520 3.750 60,805 +0.13(+3.59%)
Feb 03, 2023 3.860 3.860 3.500 3.620 66,904 -0.25(-6.46%)
Feb 02, 2023 3.850 3.940 3.472 3.870 47,825 +0.02(+0.52%)
Feb 01, 2023 4.000 4.000 3.550 3.850 102,474 -0.15(-3.75%)
Jan 31, 2023 3.820 4.020 3.750 4.000 132,308 +0.19(+4.99%)
Jan 30, 2023 3.770 3.890 3.740 3.810 100,173 +0.03(+0.79%)
Jan 27, 2023 3.980 3.990 3.780 3.780 1,216,732 -0.22(-5.50%)
Jan 26, 2023 3.930 4.050 3.720 4.000 484,945 +0.16(+4.17%)
Jan 25, 2023 3.710 3.930 3.710 3.840 24,273 -0.03(-0.78%)
Jan 24, 2023 3.830 3.970 3.755 3.870 248,459 +0.00(+0.00%)
Jan 23, 2023 3.870 3.990 3.740 3.870 30,554 -0.05(-1.28%)
Jan 20, 2023 3.960 3.980 3.560 3.920 66,616 -0.04(-1.01%)
Jan 19, 2023 3.800 4.000 3.750 3.960 36,555 +0.16(+4.21%)
Jan 18, 2023 3.920 4.000 3.600 3.800 105,384 -0.16(-4.04%)
Jan 17, 2023 3.710 3.990 3.610 3.960 389,901 +0.26(+7.03%)
Jan 13, 2023 3.985 3.985 3.550 3.700 319,190 -0.05(-1.33%)
Jan 12, 2023 3.730 3.790 3.530 3.750 135,732 +0.02(+0.54%)
Jan 11, 2023 3.450 3.750 3.380 3.730 219,403 +0.32(+9.38%)
Jan 10, 2023 3.150 3.520 3.130 3.410 68,053 +0.22(+6.90%)
Jan 09, 2023 3.420 3.420 3.170 3.190 33,260 -0.15(-4.49%)
Jan 06, 2023 3.200 3.350 3.200 3.340 32,000 +0.14(+4.37%)
Jan 05, 2023 3.220 3.250 3.020 3.200 27,541 -0.08(-2.44%)
Jan 04, 2023 3.290 3.330 3.050 3.280 94,454 +0.15(+4.79%)
Jan 03, 2023 3.220 3.415 3.130 3.130 123,733 +0.03(+0.97%)
Dec 30, 2022 3.200 3.500 3.000 3.100 511,965 -0.13(-4.02%)
Dec 29, 2022 3.310 3.350 3.190 3.230 68,901 +0.08(+2.54%)
Dec 28, 2022 3.250 3.320 3.075 3.150 72,326 -0.13(-3.96%)
Dec 27, 2022 3.320 3.410 3.260 3.280 115,016 +0.00(+0.00%)
Dec 23, 2022 3.250 3.370 3.250 3.280 14,839 +0.03(+0.92%)
Dec 22, 2022 3.100 3.325 3.100 3.250 7,487 +0.00(+0.00%)
Dec 21, 2022 3.050 3.360 3.050 3.250 39,934 +0.20(+6.56%)
Dec 20, 2022 3.390 3.480 3.000 3.050 125,222 -0.22(-6.73%)
Dec 19, 2022 3.200 3.320 3.082 3.270 45,877 +0.01(+0.31%)
Dec 16, 2022 3.460 3.540 3.090 3.260 130,822 -0.26(-7.39%)
Dec 15, 2022 3.590 3.910 3.300 3.520 49,687 -0.03(-0.85%)
Dec 14, 2022 3.720 3.830 3.550 3.550 42,506 -0.20(-5.33%)
Dec 13, 2022 3.900 3.940 3.640 3.750 46,416 -0.08(-2.09%)
Dec 12, 2022 3.970 4.020 3.570 3.830 76,226 -0.05(-1.29%)
Dec 09, 2022 3.570 4.050 3.570 3.880 30,640 +0.23(+6.30%)
Dec 08, 2022 3.620 3.800 3.620 3.650 82,029 +0.07(+1.96%)
Dec 07, 2022 3.720 3.760 3.550 3.580 27,062 -0.18(-4.79%)
Dec 06, 2022 3.950 4.153 3.630 3.760 70,809 -0.17(-4.33%)
Dec 05, 2022 3.830 4.010 3.780 3.930 49,935 +0.07(+1.81%)
Dec 02, 2022 3.950 3.950 3.780 3.860 14,504 -0.15(-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.