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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

11.03 +0.25 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Sep 29, 2023 6.380 6.600 6.070 6.470 44,782 +0.25(+4.02%)
Sep 28, 2023 6.240 6.400 6.020 6.220 27,782 -0.14(-2.20%)
Sep 27, 2023 6.060 6.520 5.940 6.360 35,796 +0.30(+4.95%)
Sep 26, 2023 6.120 6.365 5.950 6.060 40,825 -0.08(-1.30%)
Sep 25, 2023 5.940 6.240 6.020 6.140 34,963 +0.06(+0.99%)
Sep 22, 2023 6.010 6.230 5.561 6.080 138,509 -0.01(-0.25%)
Sep 21, 2023 6.030 6.310 5.870 6.095 90,430 -0.10(-1.53%)
Sep 20, 2023 6.500 6.790 6.000 6.190 259,126 -0.40(-6.07%)
Sep 19, 2023 6.410 6.740 6.230 6.590 66,067 +0.10(+1.54%)
Sep 18, 2023 7.030 7.030 6.430 6.490 50,604 -0.47(-6.75%)
Sep 15, 2023 6.950 7.025 6.530 6.960 92,299 -0.10(-1.42%)
Sep 14, 2023 6.700 7.060 6.480 7.060 52,731 +0.32(+4.75%)
Sep 13, 2023 6.770 6.780 6.582 6.740 41,201 +0.02(+0.30%)
Sep 12, 2023 6.680 6.720 6.390 6.720 27,446 +0.16(+2.44%)
Sep 11, 2023 6.430 6.690 6.100 6.560 44,410 +0.10(+1.55%)
Sep 08, 2023 6.890 7.035 6.355 6.460 70,670 -0.50(-7.18%)
Sep 07, 2023 6.740 7.000 6.560 6.960 29,928 +0.06(+0.87%)
Sep 06, 2023 7.260 7.260 6.480 6.900 90,527 -0.37(-5.09%)
Sep 05, 2023 7.680 7.680 7.150 7.270 68,822 -0.41(-5.34%)
Sep 01, 2023 7.680 7.800 7.127 7.680 166,429 +0.14(+1.86%)
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%)
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.