Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

11.30 +0.20 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.130 7.680 6.801 7.540 61,202 +0.45(+6.35%)
Aug 30, 2023 6.740 7.280 6.700 7.090 31,280 +0.35(+5.19%)
Aug 29, 2023 6.520 7.170 6.140 6.740 102,228 +0.18(+2.74%)
Aug 28, 2023 6.800 7.010 6.520 6.560 28,941 -0.24(-3.53%)
Aug 25, 2023 6.600 7.010 6.590 6.800 19,325 +0.21(+3.19%)
Aug 24, 2023 6.790 6.924 6.420 6.590 27,387 -0.11(-1.64%)
Aug 23, 2023 6.320 7.010 6.240 6.700 43,556 +0.30(+4.69%)
Aug 22, 2023 6.810 7.110 6.400 6.400 83,863 -0.41(-6.02%)
Aug 21, 2023 6.270 7.000 6.110 6.810 58,313 +0.42(+6.57%)
Aug 18, 2023 6.170 6.770 6.084 6.390 27,309 +0.14(+2.24%)
Aug 17, 2023 6.570 6.740 6.080 6.250 97,267 -0.31(-4.73%)
Aug 16, 2023 6.820 6.990 6.560 6.560 37,339 -0.35(-5.07%)
Aug 15, 2023 6.750 6.950 6.595 6.910 34,133 +0.29(+4.38%)
Aug 14, 2023 6.870 6.870 6.400 6.620 75,562 -0.05(-0.75%)
Aug 11, 2023 6.500 7.011 6.440 6.670 100,569 +0.13(+1.99%)
Aug 10, 2023 6.460 7.411 6.310 6.540 188,483 +0.04(+0.62%)
Aug 09, 2023 6.350 7.410 6.350 6.500 170,129 +0.15(+2.36%)
Aug 08, 2023 6.320 6.870 6.150 6.350 201,926 -0.03(-0.47%)
Aug 07, 2023 7.680 7.680 6.270 6.380 194,843 -1.39(-17.89%)
Aug 04, 2023 7.610 8.090 7.425 7.770 64,664 +0.18(+2.37%)
Aug 03, 2023 6.880 7.825 6.750 7.590 70,286 +0.56(+7.97%)
Aug 02, 2023 7.360 7.767 6.710 7.030 2,271,858 -0.38(-5.13%)
Aug 01, 2023 7.840 7.840 7.100 7.410 83,319 -0.49(-6.20%)
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%)
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.