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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

8.920 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2023 4.000 4.000 3.550 3.850 102,474 -0.15(-3.75%)
Jan 31, 2023 3.820 4.020 3.750 4.000 132,308 +0.19(+4.99%)
Jan 30, 2023 3.770 3.890 3.740 3.810 100,173 +0.03(+0.79%)
Jan 27, 2023 3.980 3.990 3.780 3.780 1,216,732 -0.22(-5.50%)
Jan 26, 2023 3.930 4.050 3.720 4.000 484,945 +0.16(+4.17%)
Jan 25, 2023 3.710 3.930 3.710 3.840 24,273 -0.03(-0.78%)
Jan 24, 2023 3.830 3.970 3.755 3.870 248,459 +0.00(+0.00%)
Jan 23, 2023 3.870 3.990 3.740 3.870 30,554 -0.05(-1.28%)
Jan 20, 2023 3.960 3.980 3.560 3.920 66,616 -0.04(-1.01%)
Jan 19, 2023 3.800 4.000 3.750 3.960 36,555 +0.16(+4.21%)
Jan 18, 2023 3.920 4.000 3.600 3.800 105,384 -0.16(-4.04%)
Jan 17, 2023 3.710 3.990 3.610 3.960 389,901 +0.26(+7.03%)
Jan 13, 2023 3.985 3.985 3.550 3.700 319,190 -0.05(-1.33%)
Jan 12, 2023 3.730 3.790 3.530 3.750 135,732 +0.02(+0.54%)
Jan 11, 2023 3.450 3.750 3.380 3.730 219,403 +0.32(+9.38%)
Jan 10, 2023 3.150 3.520 3.130 3.410 68,053 +0.22(+6.90%)
Jan 09, 2023 3.420 3.420 3.170 3.190 33,260 -0.15(-4.49%)
Jan 06, 2023 3.200 3.350 3.200 3.340 32,000 +0.14(+4.37%)
Jan 05, 2023 3.220 3.250 3.020 3.200 27,541 -0.08(-2.44%)
Jan 04, 2023 3.290 3.330 3.050 3.280 94,454 +0.15(+4.79%)
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.