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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

10.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2022 5.010 5.020 4.770 4.870 117,000 -0.12(-2.40%)
Jun 29, 2022 4.640 5.210 4.560 4.990 119,163 +0.38(+8.24%)
Jun 28, 2022 4.660 4.840 4.560 4.610 64,011 +0.09(+1.99%)
Jun 27, 2022 4.560 4.590 4.370 4.520 81,011 -0.08(-1.74%)
Jun 24, 2022 4.920 4.964 4.570 4.600 85,086 -0.29(-5.93%)
Jun 23, 2022 5.050 5.221 4.730 4.890 78,863 -0.16(-3.17%)
Jun 22, 2022 4.910 5.200 4.870 5.050 57,486 +0.18(+3.70%)
Jun 21, 2022 4.930 5.270 4.760 4.870 133,007 -0.06(-1.22%)
Jun 17, 2022 4.250 5.140 4.170 4.930 346,068 +0.79(+19.08%)
Jun 16, 2022 4.220 4.300 3.940 4.140 86,754 -0.12(-2.82%)
Jun 15, 2022 3.960 4.280 3.916 4.260 147,856 +0.30(+7.58%)
Jun 14, 2022 3.890 4.080 3.890 3.960 126,847 +0.15(+3.94%)
Jun 13, 2022 3.660 3.860 3.590 3.810 141,034 +0.03(+0.79%)
Jun 10, 2022 3.640 3.870 3.610 3.780 201,114 +0.09(+2.44%)
Jun 09, 2022 3.690 3.870 3.570 3.690 233,027 +0.00(+0.00%)
Jun 08, 2022 3.410 3.900 3.260 3.690 444,983 +0.28(+8.21%)
Jun 07, 2022 3.120 3.430 3.110 3.410 322,975 +0.23(+7.23%)
Jun 06, 2022 3.340 3.360 3.170 3.180 5,782,588 -0.05(-1.55%)
Jun 03, 2022 3.140 3.410 2.885 3.230 771,515 -0.02(-0.62%)
Jun 02, 2022 4.440 4.490 3.220 3.250 1,521,228 -1.25(-27.78%)
Jun 01, 2022 4.500 4.745 4.430 4.500 384,428 +0.00(+0.00%)
May 31, 2022 4.220 4.580 4.220 4.500 276,575 +0.32(+7.66%)
May 27, 2022 4.250 4.370 4.120 4.180 653,710 -0.09(-2.11%)
May 26, 2022 4.100 4.400 4.070 4.270 115,515 +0.15(+3.64%)
May 25, 2022 4.290 4.820 4.050 4.120 276,812 -0.22(-5.07%)
May 24, 2022 4.390 4.480 4.190 4.340 56,396 -0.15(-3.34%)
May 23, 2022 4.801 4.801 4.400 4.490 200,543 -0.06(-1.32%)
May 20, 2022 4.920 4.920 4.540 4.550 130,001 -0.34(-6.95%)
May 19, 2022 5.000 5.500 4.870 4.890 27,363 -0.16(-3.17%)
May 18, 2022 5.400 5.490 4.945 5.050 345,526 -0.46(-8.35%)
May 17, 2022 5.300 5.660 5.215 5.510 338,248 +0.35(+6.78%)
May 16, 2022 5.330 5.570 5.020 5.160 133,879 -0.24(-4.44%)
May 13, 2022 5.660 5.870 5.370 5.400 517,736 -0.14(-2.53%)
May 12, 2022 5.880 6.230 5.480 5.540 421,260 -0.47(-7.82%)
May 11, 2022 7.210 7.300 5.980 6.010 241,068 -1.30(-17.78%)
May 10, 2022 7.680 8.220 7.290 7.310 265,880 -0.16(-2.14%)
May 09, 2022 7.800 7.955 7.380 7.470 142,494 -0.52(-6.51%)
May 06, 2022 8.240 8.300 7.840 7.990 105,213 -0.50(-5.89%)
May 05, 2022 8.690 8.690 8.230 8.490 254,816 -0.26(-2.97%)
May 04, 2022 8.760 9.190 8.260 8.750 372,001 +0.00(+0.00%)
May 03, 2022 8.630 8.800 8.440 8.750 109,225 +0.07(+0.81%)
May 02, 2022 8.760 8.900 8.350 8.680 106,742 -0.04(-0.46%)
Apr 29, 2022 8.780 8.990 8.610 8.720 156,198 -0.13(-1.47%)
Apr 28, 2022 8.780 9.410 8.480 8.850 115,875 +0.27(+3.15%)
Apr 27, 2022 8.390 8.880 8.200 8.580 106,822 +0.14(+1.66%)
Apr 26, 2022 8.990 8.990 8.430 8.440 73,110 -0.61(-6.74%)
Apr 25, 2022 9.110 9.160 8.590 9.050 65,210 +0.05(+0.56%)
Apr 22, 2022 9.010 9.185 8.720 9.000 55,892 -0.03(-0.33%)
Apr 21, 2022 9.490 9.530 8.740 9.030 208,122 -0.34(-3.63%)
Apr 20, 2022 9.270 9.525 8.890 9.370 82,870 +0.15(+1.63%)
Apr 19, 2022 8.720 9.220 8.720 9.220 114,317 +0.52(+5.98%)
Apr 18, 2022 8.810 8.810 8.400 8.700 74,678 -0.20(-2.25%)
Apr 14, 2022 9.040 9.335 8.640 8.900 109,006 -0.07(-0.78%)
Apr 13, 2022 9.310 9.480 8.820 8.970 231,058 -0.28(-3.03%)
Apr 12, 2022 9.660 9.670 9.050 9.250 210,746 -0.28(-2.94%)
Apr 11, 2022 9.460 9.820 9.140 9.530 115,852 -0.10(-1.04%)
Apr 08, 2022 9.400 9.890 9.250 9.630 215,808 +0.13(+1.37%)
Apr 07, 2022 9.730 9.795 9.141 9.500 89,648 -0.23(-2.36%)
Apr 06, 2022 9.260 9.890 9.260 9.730 34,276 +0.16(+1.67%)
Apr 05, 2022 9.910 9.910 9.300 9.570 163,090 -0.28(-2.84%)
Apr 04, 2022 9.120 9.950 9.120 9.850 192,160 +0.77(+8.48%)
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.