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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Jan 03, 2023 3.220 3.415 3.130 3.130 123,733 +0.03(+0.97%)
Dec 30, 2022 3.200 3.500 3.000 3.100 511,965 -0.13(-4.02%)
Dec 29, 2022 3.310 3.350 3.190 3.230 68,901 +0.08(+2.54%)
Dec 28, 2022 3.250 3.320 3.075 3.150 72,326 -0.13(-3.96%)
Dec 27, 2022 3.320 3.410 3.260 3.280 115,016 +0.00(+0.00%)
Dec 23, 2022 3.250 3.370 3.250 3.280 14,839 +0.03(+0.92%)
Dec 22, 2022 3.100 3.325 3.100 3.250 7,487 +0.00(+0.00%)
Dec 21, 2022 3.050 3.360 3.050 3.250 39,934 +0.20(+6.56%)
Dec 20, 2022 3.390 3.480 3.000 3.050 125,222 -0.22(-6.73%)
Dec 19, 2022 3.200 3.320 3.082 3.270 45,877 +0.01(+0.31%)
Dec 16, 2022 3.460 3.540 3.090 3.260 130,822 -0.26(-7.39%)
Dec 15, 2022 3.590 3.910 3.300 3.520 49,687 -0.03(-0.85%)
Dec 14, 2022 3.720 3.830 3.550 3.550 42,506 -0.20(-5.33%)
Dec 13, 2022 3.900 3.940 3.640 3.750 46,416 -0.08(-2.09%)
Dec 12, 2022 3.970 4.020 3.570 3.830 76,226 -0.05(-1.29%)
Dec 09, 2022 3.570 4.050 3.570 3.880 30,640 +0.23(+6.30%)
Dec 08, 2022 3.620 3.800 3.620 3.650 82,029 +0.07(+1.96%)
Dec 07, 2022 3.720 3.760 3.550 3.580 27,062 -0.18(-4.79%)
Dec 06, 2022 3.950 4.153 3.630 3.760 70,809 -0.17(-4.33%)
Dec 05, 2022 3.830 4.010 3.780 3.930 49,935 +0.07(+1.81%)
Dec 02, 2022 3.950 3.950 3.780 3.860 14,504 -0.15(-3.74%)
Dec 01, 2022 3.890 4.080 3.830 4.010 67,929 +0.01(+0.25%)
Nov 30, 2022 3.930 4.010 3.900 4.000 50,599 +0.11(+2.83%)
Nov 29, 2022 3.980 4.025 3.720 3.890 63,313 -0.09(-2.26%)
Nov 28, 2022 4.120 4.170 3.900 3.980 71,323 -0.07(-1.73%)
Nov 25, 2022 3.930 4.090 3.920 4.050 83,661 +0.06(+1.50%)
Nov 23, 2022 3.900 4.090 3.900 3.990 70,596 +0.06(+1.53%)
Nov 22, 2022 3.570 3.980 3.550 3.930 41,597 +0.36(+10.08%)
Nov 21, 2022 3.510 3.860 3.450 3.570 121,735 +0.06(+1.71%)
Nov 18, 2022 3.560 3.690 3.450 3.510 79,114 -0.03(-0.85%)
Nov 17, 2022 3.510 3.540 3.445 3.540 26,161 +0.10(+2.91%)
Nov 16, 2022 3.550 3.600 3.430 3.440 49,896 -0.09(-2.55%)
Nov 15, 2022 3.510 3.600 3.500 3.530 18,095 +0.01(+0.28%)
Nov 14, 2022 3.490 3.670 3.400 3.520 484,103 -0.03(-0.85%)
Nov 11, 2022 3.510 3.685 3.441 3.550 17,237 +0.09(+2.60%)
Nov 10, 2022 3.510 3.610 3.400 3.460 167,329 +0.09(+2.67%)
Nov 09, 2022 3.400 3.530 3.360 3.370 31,389 -0.01(-0.30%)
Nov 08, 2022 3.610 3.690 3.326 3.380 27,027 -0.20(-5.59%)
Nov 07, 2022 3.760 3.760 3.530 3.580 29,383 -0.11(-2.98%)
Nov 04, 2022 4.000 4.000 3.545 3.690 30,275 -0.27(-6.82%)
Nov 03, 2022 4.070 4.070 3.830 3.960 23,515 -0.15(-3.65%)
Nov 02, 2022 4.160 4.180 3.970 4.110 56,830 -0.05(-1.20%)
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.