Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

11.19 +0.09 (+0.81%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.980 8.200 7.900 7.960 58,999 -0.07(-0.87%)
Dec 28, 2023 7.990 8.500 7.970 8.030 320,402 +0.04(+0.50%)
Dec 27, 2023 8.000 8.100 7.900 7.990 327,141 +0.04(+0.50%)
Dec 26, 2023 8.050 8.050 7.850 7.950 56,547 -0.05(-0.62%)
Dec 22, 2023 7.560 8.225 7.480 8.000 83,716 +0.58(+7.82%)
Dec 21, 2023 7.570 7.590 7.210 7.420 32,612 -0.01(-0.13%)
Dec 20, 2023 7.690 8.170 7.280 7.430 147,459 -0.27(-3.51%)
Dec 19, 2023 6.880 7.750 6.880 7.700 145,612 +0.82(+11.92%)
Dec 18, 2023 7.020 7.440 6.830 6.880 97,484 -0.23(-3.23%)
Dec 15, 2023 7.110 7.710 6.830 7.110 159,703 +0.11(+1.57%)
Dec 14, 2023 6.800 7.250 6.800 7.000 228,221 +0.35(+5.26%)
Dec 13, 2023 6.490 6.780 6.290 6.650 120,930 +0.25(+3.91%)
Dec 12, 2023 6.330 6.588 6.150 6.400 100,454 -0.05(-0.78%)
Dec 11, 2023 6.570 6.690 6.250 6.450 55,666 -0.20(-3.01%)
Dec 08, 2023 6.910 7.090 6.450 6.650 90,461 -0.25(-3.62%)
Dec 07, 2023 6.710 7.000 6.590 6.900 38,814 +0.20(+2.99%)
Dec 06, 2023 6.830 6.900 6.400 6.700 114,663 -0.07(-1.03%)
Dec 05, 2023 7.000 7.098 6.770 6.770 310,782 -0.33(-4.65%)
Dec 04, 2023 6.580 7.490 6.524 7.100 141,661 +0.40(+5.97%)
Dec 01, 2023 6.050 6.870 5.583 6.700 1,100,043 +0.70(+11.67%)
Nov 30, 2023 6.080 6.255 5.730 6.000 167,380 +0.08(+1.35%)
Nov 29, 2023 6.110 6.370 5.790 5.920 344,807 -0.08(-1.33%)
Nov 28, 2023 6.390 6.504 5.910 6.000 217,932 -0.50(-7.69%)
Nov 27, 2023 6.740 6.750 6.330 6.500 21,643 -0.25(-3.70%)
Nov 24, 2023 6.615 6.750 6.538 6.750 8,027 +0.21(+3.21%)
Nov 22, 2023 6.570 6.730 6.415 6.540 15,440 -0.01(-0.15%)
Nov 21, 2023 6.830 6.840 6.370 6.550 44,549 -0.29(-4.24%)
Nov 20, 2023 7.040 7.040 6.715 6.840 76,455 -0.20(-2.84%)
Nov 17, 2023 7.060 7.180 6.260 7.040 170,495 +0.06(+0.86%)
Nov 16, 2023 7.350 7.390 6.859 6.980 64,901 -0.23(-3.19%)
Nov 15, 2023 7.480 7.750 7.200 7.210 167,097 +0.58(+8.75%)
Nov 14, 2023 6.480 6.820 6.330 6.630 26,661 +0.39(+6.25%)
Nov 13, 2023 6.090 6.600 5.780 6.240 44,911 +0.03(+0.48%)
Nov 10, 2023 6.210 6.330 6.075 6.210 43,766 -0.07(-1.11%)
Nov 09, 2023 6.700 6.845 6.010 6.280 121,961 -0.52(-7.65%)
Nov 08, 2023 7.070 7.120 6.560 6.800 115,728 -0.37(-5.16%)
Nov 07, 2023 7.000 7.280 6.930 7.170 104,270 +0.05(+0.70%)
Nov 06, 2023 7.230 7.325 6.830 7.120 506,481 -0.23(-3.13%)
Nov 03, 2023 7.060 7.500 6.630 7.350 500,226 +0.50(+7.30%)
Nov 02, 2023 6.810 7.370 6.600 6.850 119,386 +0.00(+0.00%)
Nov 01, 2023 6.450 7.180 6.410 6.850 301,422 +0.28(+4.26%)
Oct 31, 2023 6.500 6.795 6.150 6.570 81,888 -0.03(-0.45%)
Oct 30, 2023 6.180 6.910 6.180 6.600 380,555 +0.45(+7.32%)
Oct 27, 2023 6.770 7.080 5.990 6.150 117,604 -0.64(-9.43%)
Oct 26, 2023 7.060 7.445 6.330 6.790 179,140 +0.55(+8.81%)
Oct 25, 2023 6.842 6.851 6.060 6.240 556,879 -0.40(-6.02%)
Oct 24, 2023 6.470 6.930 6.190 6.640 33,238 +0.15(+2.31%)
Oct 23, 2023 6.710 7.080 6.260 6.490 75,378 -0.34(-4.98%)
Oct 20, 2023 6.580 7.040 6.000 6.830 27,040 +0.06(+0.89%)
Oct 19, 2023 6.960 7.020 6.505 6.770 47,701 -0.24(-3.42%)
Oct 18, 2023 6.480 7.250 6.210 7.010 179,869 +0.23(+3.39%)
Oct 17, 2023 6.230 6.970 6.120 6.780 267,033 +0.44(+6.94%)
Oct 16, 2023 5.660 6.400 5.700 6.340 33,230 +0.33(+5.49%)
Oct 13, 2023 6.250 6.425 5.940 6.010 22,645 -0.13(-2.12%)
Oct 12, 2023 6.090 6.310 5.825 6.140 32,176 +0.07(+1.15%)
Oct 11, 2023 6.240 6.305 5.960 6.070 18,233 -0.18(-2.88%)
Oct 10, 2023 6.150 6.500 5.940 6.250 27,926 -0.03(-0.48%)
Oct 09, 2023 5.980 6.330 5.740 6.280 28,639 +0.27(+4.49%)
Oct 06, 2023 5.650 6.140 5.500 6.010 184,941 +0.17(+2.91%)
Oct 05, 2023 5.980 6.100 5.490 5.840 238,910 -0.04(-0.68%)
Oct 04, 2023 5.540 6.150 5.400 5.880 73,639 +0.36(+6.52%)
Oct 03, 2023 5.690 5.800 5.150 5.520 125,948 -0.10(-1.78%)
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.