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 (%)
Aug 31, 2022 4.090 4.430 4.030 4.350 226,600 +0.22(+5.33%)
Aug 30, 2022 4.020 4.350 3.940 4.130 643,343 +0.11(+2.74%)
Aug 29, 2022 3.930 4.060 3.820 4.020 270,199 +0.07(+1.77%)
Aug 26, 2022 4.000 4.100 3.900 3.950 676,662 -0.03(-0.75%)
Aug 25, 2022 3.920 4.060 3.830 3.980 76,008 +0.05(+1.27%)
Aug 24, 2022 3.860 3.964 3.800 3.930 139,979 +0.07(+1.81%)
Aug 23, 2022 3.770 3.990 3.630 3.860 133,212 +0.06(+1.58%)
Aug 22, 2022 3.880 3.960 3.617 3.800 301,257 -0.04(-1.04%)
Aug 19, 2022 4.140 4.260 3.790 3.840 54,052 -0.48(-11.11%)
Aug 18, 2022 4.300 4.530 4.290 4.320 144,990 +0.08(+1.89%)
Aug 17, 2022 4.280 4.500 4.220 4.240 134,172 -0.04(-0.93%)
Aug 16, 2022 3.960 4.522 3.960 4.280 156,849 +0.39(+10.03%)
Aug 15, 2022 4.180 4.365 3.890 3.890 108,880 -0.37(-8.69%)
Aug 12, 2022 4.170 4.420 4.010 4.260 29,827 -0.02(-0.47%)
Aug 11, 2022 4.710 5.082 4.220 4.280 40,261 -0.47(-9.89%)
Aug 10, 2022 4.810 4.840 4.290 4.750 96,316 -0.26(-5.19%)
Aug 09, 2022 5.150 5.690 5.010 5.010 48,745 -0.17(-3.28%)
Aug 08, 2022 5.500 5.675 4.940 5.180 105,047 -0.23(-4.25%)
Aug 05, 2022 5.080 5.620 4.880 5.410 31,993 +0.29(+5.66%)
Aug 04, 2022 4.810 5.200 4.750 5.120 31,829 +0.38(+8.02%)
Aug 03, 2022 4.530 4.770 4.390 4.740 30,319 +0.22(+4.87%)
Aug 02, 2022 4.450 4.790 4.322 4.520 255,139 +0.05(+1.12%)
Aug 01, 2022 4.330 4.600 4.180 4.470 46,615 +0.15(+3.47%)
Jul 29, 2022 4.290 4.577 4.060 4.320 422,491 -0.01(-0.23%)
Jul 28, 2022 4.470 4.800 4.280 4.330 147,958 -0.22(-4.84%)
Jul 27, 2022 4.540 4.625 4.080 4.550 61,848 +0.14(+3.17%)
Jul 26, 2022 4.520 4.664 4.340 4.410 23,597 -0.12(-2.65%)
Jul 25, 2022 4.450 4.770 4.385 4.530 43,905 +0.02(+0.44%)
Jul 22, 2022 5.270 5.270 4.420 4.510 34,724 -0.70(-13.44%)
Jul 21, 2022 5.300 5.540 5.170 5.210 46,886 -0.15(-2.80%)
Jul 20, 2022 4.920 5.360 4.900 5.360 1,177,082 +0.36(+7.20%)
Jul 19, 2022 5.290 5.340 4.810 5.000 53,519 -0.06(-1.19%)
Jul 18, 2022 5.400 5.400 4.750 5.060 90,842 -0.15(-2.88%)
Jul 15, 2022 5.020 5.310 4.930 5.210 13,177 +0.23(+4.62%)
Jul 14, 2022 5.250 5.250 4.980 4.980 13,259 -0.27(-5.14%)
Jul 13, 2022 4.820 5.750 4.820 5.250 55,022 +0.20(+3.96%)
Jul 12, 2022 5.350 5.970 4.910 5.050 31,603 -0.22(-4.17%)
Jul 11, 2022 5.940 6.040 5.225 5.270 180,533 -0.64(-10.83%)
Jul 08, 2022 5.700 6.090 5.487 5.910 61,946 +0.17(+2.96%)
Jul 07, 2022 4.950 5.930 4.870 5.740 185,624 +0.88(+18.11%)
Jul 06, 2022 5.050 5.050 4.730 4.860 34,111 -0.12(-2.41%)
Jul 05, 2022 4.880 5.250 4.830 4.980 72,302 -0.19(-3.68%)
Jul 01, 2022 4.920 5.460 4.920 5.170 90,914 +0.30(+6.16%)
Jun 30, 2022 5.010 5.020 4.770 4.870 117,000 -0.12(-2.40%)
Jun 29, 2022 4.640 5.210 4.560 4.990 119,163 +0.38(+8.24%)
Jun 28, 2022 4.660 4.840 4.560 4.610 64,011 +0.09(+1.99%)
Jun 27, 2022 4.560 4.590 4.370 4.520 81,011 -0.08(-1.74%)
Jun 24, 2022 4.920 4.964 4.570 4.600 85,086 -0.29(-5.93%)
Jun 23, 2022 5.050 5.221 4.730 4.890 78,863 -0.16(-3.17%)
Jun 22, 2022 4.910 5.200 4.870 5.050 57,486 +0.18(+3.70%)
Jun 21, 2022 4.930 5.270 4.760 4.870 133,007 -0.06(-1.22%)
Jun 17, 2022 4.250 5.140 4.170 4.930 346,068 +0.79(+19.08%)
Jun 16, 2022 4.220 4.300 3.940 4.140 86,754 -0.12(-2.82%)
Jun 15, 2022 3.960 4.280 3.916 4.260 147,856 +0.30(+7.58%)
Jun 14, 2022 3.890 4.080 3.890 3.960 126,847 +0.15(+3.94%)
Jun 13, 2022 3.660 3.860 3.590 3.810 141,034 +0.03(+0.79%)
Jun 10, 2022 3.640 3.870 3.610 3.780 201,114 +0.09(+2.44%)
Jun 09, 2022 3.690 3.870 3.570 3.690 233,027 +0.00(+0.00%)
Jun 08, 2022 3.410 3.900 3.260 3.690 444,983 +0.28(+8.21%)
Jun 07, 2022 3.120 3.430 3.110 3.410 322,975 +0.23(+7.23%)
Jun 06, 2022 3.340 3.360 3.170 3.180 5,782,588 -0.05(-1.55%)
Jun 03, 2022 3.140 3.410 2.885 3.230 771,515 -0.02(-0.62%)
Jun 02, 2022 4.440 4.490 3.220 3.250 1,521,228 -1.25(-27.78%)
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.