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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

8.970 -0.580 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 9.110 9.195 8.590 8.970 265,783 -0.06(-0.66%)
Mar 30, 2022 9.020 9.090 8.830 9.030 132,740 +0.04(+0.44%)
Mar 29, 2022 8.930 9.220 8.500 8.990 152,332 +0.09(+1.01%)
Mar 28, 2022 8.940 9.490 8.410 8.900 179,300 +0.06(+0.68%)
Mar 25, 2022 9.180 9.320 8.620 8.840 90,458 -0.27(-2.96%)
Mar 24, 2022 9.140 9.240 8.780 9.110 86,614 +0.12(+1.33%)
Mar 23, 2022 8.940 9.110 8.695 8.990 82,608 +0.05(+0.56%)
Mar 22, 2022 8.560 8.970 8.520 8.940 104,219 +0.40(+4.68%)
Mar 21, 2022 8.990 9.500 8.350 8.540 127,170 -0.46(-5.11%)
Mar 18, 2022 8.830 9.150 8.600 9.000 142,452 +0.23(+2.62%)
Mar 17, 2022 8.480 8.830 8.300 8.770 50,180 +0.21(+2.45%)
Mar 16, 2022 7.970 8.570 7.610 8.560 89,304 +0.72(+9.18%)
Mar 15, 2022 7.560 7.880 7.500 7.840 141,777 +0.28(+3.70%)
Mar 14, 2022 7.990 8.090 7.240 7.560 155,431 -0.51(-6.32%)
Mar 11, 2022 8.606 8.606 7.930 8.070 50,218 -0.42(-4.95%)
Mar 10, 2022 8.130 8.590 7.740 8.490 66,899 +0.16(+1.92%)
Mar 09, 2022 7.880 8.490 7.580 8.330 116,109 +0.72(+9.46%)
Mar 08, 2022 7.370 8.160 7.130 7.610 183,806 +0.16(+2.15%)
Mar 07, 2022 7.760 8.590 7.010 7.450 237,731 -0.25(-3.25%)
Mar 04, 2022 8.190 8.510 7.610 7.700 184,045 -0.48(-5.87%)
Mar 03, 2022 8.800 8.955 7.880 8.180 184,712 -0.62(-7.05%)
Mar 02, 2022 8.850 9.255 8.530 8.800 45,728 +0.01(+0.11%)
Mar 01, 2022 8.750 9.295 8.550 8.790 100,178 -0.13(-1.46%)
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%)
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.