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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

9.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2022 9.270 9.355 8.830 8.920 221,759 -0.35(-3.78%)
Feb 25, 2022 9.540 9.370 9.010 9.270 163,243 -0.24(-2.52%)
Feb 24, 2022 8.770 9.610 8.720 9.510 129,574 +0.31(+3.37%)
Feb 23, 2022 9.210 9.320 8.760 9.200 102,094 +0.10(+1.10%)
Feb 22, 2022 9.040 9.500 8.610 9.100 275,809 -0.03(-0.33%)
Feb 18, 2022 9.130 0 -0.45(-4.70%)
Feb 17, 2022 9.730 9.730 9.380 9.580 157,327 -0.28(-2.84%)
Feb 16, 2022 9.980 10.15 9.620 9.860 157,779 -0.34(-3.33%)
Feb 15, 2022 9.620 10.23 9.409 10.20 110,549 +0.79(+8.40%)
Feb 14, 2022 9.320 9.560 9.160 9.410 62,910 -0.10(-1.05%)
Feb 11, 2022 10.54 10.58 9.450 9.510 106,194 -1.16(-10.87%)
Feb 10, 2022 10.54 11.19 10.45 10.67 158,437 -0.11(-1.02%)
Feb 09, 2022 10.39 10.81 10.01 10.78 143,854 +0.58(+5.69%)
Feb 08, 2022 9.770 10.21 9.390 10.20 66,909 +0.43(+4.40%)
Feb 07, 2022 10.00 10.16 9.725 9.770 74,094 -0.20(-2.01%)
Feb 04, 2022 9.450 10.07 9.250 9.970 85,032 +0.57(+6.06%)
Feb 03, 2022 9.530 9.400 71,026 -0.16(-1.67%)
Feb 02, 2022 9.920 10.05 9.510 9.560 113,368 +0.03(+0.31%)
Feb 01, 2022 9.680 9.680 9.260 9.530 134,975 +0.00(+0.00%)
Jan 31, 2022 9.330 9.530 91,478 +0.21(+2.25%)
Jan 28, 2022 8.850 9.450 8.500 9.320 148,558 +0.42(+4.72%)
Jan 27, 2022 9.310 9.580 8.680 8.900 232,525 -0.46(-4.91%)
Jan 26, 2022 9.580 9.900 9.060 9.360 173,694 -0.04(-0.43%)
Jan 25, 2022 8.700 9.430 8.530 9.400 109,797 +0.52(+5.86%)
Jan 24, 2022 8.790 9.150 8.500 8.880 434,345 -0.11(-1.22%)
Jan 21, 2022 8.800 9.110 8.610 8.990 357,100 +0.12(+1.35%)
Jan 20, 2022 9.030 9.500 8.795 8.870 378,182 -0.06(-0.67%)
Jan 19, 2022 8.700 9.240 8.500 8.930 117,487 +0.22(+2.53%)
Jan 18, 2022 8.780 8.813 8.470 8.710 133,551 -0.20(-2.24%)
Jan 14, 2022 8.910 0 -0.02(-0.22%)
Jan 13, 2022 9.070 9.268 8.920 8.930 40,261 -0.12(-1.33%)
Jan 12, 2022 9.350 9.390 8.880 9.050 238,770 -0.27(-2.90%)
Jan 11, 2022 9.050 9.540 8.650 9.320 102,013 +0.32(+3.56%)
Jan 10, 2022 8.750 9.129 8.580 9.000 191,063 +0.14(+1.58%)
Jan 07, 2022 8.940 9.174 8.720 8.860 449,715 -0.13(-1.45%)
Jan 06, 2022 9.790 9.960 8.610 8.990 787,889 -0.77(-7.89%)
Jan 05, 2022 10.75 10.80 9.735 9.760 139,094 -1.03(-9.55%)
Jan 04, 2022 11.33 11.49 10.71 10.79 49,910 -0.80(-6.90%)
Jan 03, 2022 11.18 11.81 10.86 11.59 47,415 +0.33(+2.93%)
Dec 31, 2021 11.73 11.94 11.24 11.26 47,007 -0.49(-4.17%)
Dec 30, 2021 11.48 12.00 11.48 11.75 84,325 +0.15(+1.29%)
Dec 29, 2021 11.43 11.65 11.20 11.60 132,250 +0.05(+0.43%)
Dec 28, 2021 12.43 12.53 11.44 11.55 133,306 -0.88(-7.08%)
Dec 27, 2021 12.55 13.17 12.13 12.43 125,650 -0.06(-0.48%)
Dec 23, 2021 12.45 12.65 12.22 12.49 71,248 +0.10(+0.81%)
Dec 22, 2021 12.51 12.81 12.27 12.39 140,519 -0.08(-0.64%)
Dec 21, 2021 11.39 12.54 11.36 12.47 126,848 +1.14(+10.06%)
Dec 20, 2021 11.33 11.68 11.27 11.33 103,548 -0.31(-2.66%)
Dec 17, 2021 10.98 12.30 10.40 11.64 565,114 +0.65(+5.91%)
Dec 16, 2021 11.10 11.45 10.80 10.99 98,316 -0.03(-0.27%)
Dec 15, 2021 11.10 11.12 10.31 11.02 155,787 -0.08(-0.72%)
Dec 14, 2021 11.82 12.70 10.57 11.10 177,154 -1.15(-9.39%)
Dec 13, 2021 12.54 12.90 11.80 12.25 147,770 -0.11(-0.89%)
Dec 10, 2021 12.57 12.88 12.34 12.36 145,277 -0.15(-1.20%)
Dec 09, 2021 12.95 13.23 12.35 12.51 102,959 -0.46(-3.55%)
Dec 08, 2021 13.26 13.65 12.82 12.97 198,507 -0.13(-0.99%)
Dec 07, 2021 12.57 13.80 12.29 13.10 236,704 +1.09(+9.08%)
Dec 06, 2021 12.67 12.67 11.69 12.01 169,832 -0.71(-5.58%)
Dec 03, 2021 13.20 13.83 12.45 12.72 297,172 -0.03(-0.24%)
Dec 02, 2021 12.46 13.11 12.04 12.75 221,834 +0.36(+2.91%)
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.