Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

11.00 -0.10 (-0.92%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.020 5.000 4.020 4.720 112,311 +0.26(+5.83%)
Apr 27, 2023 4.770 4.770 4.440 4.460 106,951 -0.27(-5.71%)
Apr 26, 2023 5.030 5.040 4.690 4.730 75,155 -0.24(-4.83%)
Apr 25, 2023 4.680 5.070 4.600 4.970 39,836 +0.19(+3.97%)
Apr 24, 2023 5.000 5.000 4.600 4.780 17,933 -0.19(-3.82%)
Apr 21, 2023 4.900 5.080 4.630 4.970 57,167 +0.01(+0.20%)
Apr 20, 2023 4.850 5.360 4.690 4.960 141,725 +0.14(+2.90%)
Apr 19, 2023 4.600 4.940 4.260 4.820 960,351 +0.28(+6.17%)
Apr 18, 2023 4.220 4.660 4.080 4.540 196,812 +0.35(+8.35%)
Apr 17, 2023 3.970 4.250 3.840 4.190 130,636 +0.17(+4.23%)
Apr 14, 2023 3.860 4.050 3.800 4.020 437,550 +0.21(+5.51%)
Apr 13, 2023 3.660 3.850 3.650 3.810 89,759 +0.13(+3.53%)
Apr 12, 2023 3.780 3.901 3.670 3.680 178,932 -0.12(-3.16%)
Apr 11, 2023 3.770 3.820 3.615 3.800 90,789 +0.00(+0.00%)
Apr 10, 2023 3.820 3.830 3.520 3.800 102,361 -0.02(-0.52%)
Apr 06, 2023 3.800 3.840 3.680 3.820 73,756 +0.02(+0.53%)
Apr 05, 2023 3.710 3.850 3.570 3.800 89,967 +0.02(+0.53%)
Apr 04, 2023 3.800 3.840 3.640 3.780 92,009 +0.01(+0.27%)
Apr 03, 2023 3.790 3.850 3.600 3.770 1,030,942 -0.08(-2.08%)
Mar 31, 2023 3.990 3.990 3.680 3.850 155,144 -0.05(-1.28%)
Mar 30, 2023 4.150 4.150 3.630 3.900 334,026 +0.00(+0.00%)
Mar 29, 2023 3.950 3.950 3.780 3.900 72,320 +0.02(+0.52%)
Mar 28, 2023 3.770 3.900 3.675 3.880 23,308 +0.05(+1.31%)
Mar 27, 2023 3.918 3.925 3.800 3.830 32,723 +0.08(+2.13%)
Mar 24, 2023 3.640 3.790 3.400 3.750 71,357 +0.18(+5.04%)
Mar 23, 2023 3.650 3.805 3.380 3.570 43,236 -0.08(-2.19%)
Mar 22, 2023 3.910 3.990 3.640 3.650 17,346 -0.30(-7.59%)
Mar 21, 2023 3.900 4.020 3.820 3.950 82,581 +0.05(+1.28%)
Mar 20, 2023 3.830 3.930 3.730 3.900 72,332 +0.00(+0.00%)
Mar 17, 2023 4.040 4.040 3.643 3.900 148,080 -0.10(-2.50%)
Mar 16, 2023 3.690 4.010 3.560 4.000 607,464 +0.13(+3.36%)
Mar 15, 2023 3.950 4.000 3.780 3.870 265,955 -0.08(-2.03%)
Mar 14, 2023 3.830 3.960 3.830 3.950 40,167 +0.16(+4.22%)
Mar 13, 2023 3.570 3.820 3.502 3.790 40,385 +0.16(+4.41%)
Mar 10, 2023 3.670 3.750 3.560 3.630 62,665 -0.23(-5.96%)
Mar 09, 2023 3.940 3.980 3.840 3.860 63,463 -0.04(-1.03%)
Mar 08, 2023 3.890 3.900 3.595 3.900 68,425 +0.04(+1.04%)
Mar 07, 2023 3.720 3.890 3.617 3.860 69,658 +0.15(+4.04%)
Mar 06, 2023 3.670 3.810 3.370 3.710 11,762 -0.07(-1.85%)
Mar 03, 2023 3.610 3.850 3.482 3.780 91,754 +0.17(+4.71%)
Mar 02, 2023 3.430 3.680 3.340 3.610 59,960 +0.11(+3.14%)
Mar 01, 2023 3.470 3.550 3.030 3.500 213,579 -0.02(-0.57%)
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%)
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.