Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

11.27 +0.17 (+1.53%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.980 8.220 7.520 7.900 62,199 -0.07(-0.88%)
Jul 28, 2023 6.700 7.970 6.541 7.970 241,779 +1.24(+18.42%)
Jul 27, 2023 7.260 7.495 6.580 6.730 293,346 -0.62(-8.44%)
Jul 26, 2023 7.290 7.751 7.050 7.350 59,725 +0.21(+2.94%)
Jul 25, 2023 7.090 7.240 6.830 7.140 118,092 +0.40(+5.93%)
Jul 24, 2023 7.410 7.410 6.570 6.740 150,647 -0.56(-7.67%)
Jul 21, 2023 7.490 7.630 6.770 7.300 133,738 +0.01(+0.14%)
Jul 20, 2023 7.510 7.840 7.250 7.290 85,292 -0.20(-2.67%)
Jul 19, 2023 7.720 7.934 7.330 7.490 103,053 -0.20(-2.60%)
Jul 18, 2023 8.000 8.190 7.300 7.690 132,510 -0.24(-3.03%)
Jul 17, 2023 7.630 8.000 7.420 7.930 85,483 +0.36(+4.76%)
Jul 14, 2023 8.060 8.060 7.340 7.570 89,210 +0.09(+1.20%)
Jul 13, 2023 8.500 8.500 7.360 7.480 506,183 -0.76(-9.22%)
Jul 12, 2023 7.800 8.650 7.740 8.240 472,923 +0.94(+12.88%)
Jul 11, 2023 6.500 7.350 6.460 7.300 308,193 +0.84(+13.00%)
Jul 10, 2023 6.040 6.470 5.937 6.460 46,890 +0.31(+5.04%)
Jul 07, 2023 6.100 6.320 5.800 6.150 8,270 +0.14(+2.33%)
Jul 06, 2023 6.000 6.170 5.900 6.010 20,556 -0.03(-0.50%)
Jul 05, 2023 6.000 6.280 5.810 6.040 48,605 -0.01(-0.17%)
Jul 03, 2023 6.280 6.325 5.770 6.050 25,748 -0.14(-2.26%)
Jun 30, 2023 5.990 6.280 5.850 6.190 132,665 +0.29(+4.91%)
Jun 29, 2023 6.070 6.253 5.236 5.900 118,823 -0.24(-3.91%)
Jun 28, 2023 5.980 6.140 5.710 6.140 80,095 +0.16(+2.68%)
Jun 27, 2023 6.990 6.990 5.850 5.980 437,606 -0.92(-13.33%)
Jun 26, 2023 6.590 7.100 6.265 6.900 237,367 +0.30(+4.55%)
Jun 23, 2023 6.220 7.200 5.950 6.600 428,654 +0.25(+3.94%)
Jun 22, 2023 5.600 6.575 5.200 6.350 491,748 +0.67(+11.70%)
Jun 21, 2023 5.700 5.700 5.470 5.685 209,243 +0.18(+3.36%)
Jun 20, 2023 5.700 5.700 4.910 5.500 183,290 -0.18(-3.17%)
Jun 16, 2023 5.510 5.700 5.450 5.680 117,039 +0.24(+4.41%)
Jun 15, 2023 4.950 5.480 4.750 5.440 48,661 +0.96(+21.43%)
May 08, 2023 4.750 4.760 4.450 4.480 87,284 -0.21(-4.48%)
May 05, 2023 4.470 4.705 4.470 4.690 40,734 +0.22(+4.92%)
May 04, 2023 4.700 4.700 4.362 4.470 32,991 +0.13(+3.00%)
May 03, 2023 4.380 4.740 4.340 4.340 105,707 -0.22(-4.82%)
May 02, 2023 4.680 4.720 4.244 4.560 107,340 -0.12(-2.56%)
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.