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

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

9.460 +0.060 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 9.420 9.530 8.680 9.460 2,251,501 +0.06(+0.64%)
Apr 23, 2024 10.00 10.17 9.370 9.400 199,967 -0.60(-6.00%)
Apr 22, 2024 10.90 10.90 9.700 10.00 210,810 -0.57(-5.39%)
Apr 19, 2024 10.37 10.66 10.26 10.57 163,006 +0.04(+0.38%)
Apr 18, 2024 10.68 10.84 10.37 10.53 109,521 -0.25(-2.32%)
Apr 17, 2024 11.14 11.25 10.73 10.78 120,741 -0.25(-2.27%)
Apr 16, 2024 10.66 11.32 10.53 11.03 197,243 +0.25(+2.32%)
Apr 15, 2024 11.34 11.38 10.73 10.78 72,558 -0.54(-4.77%)
Apr 12, 2024 11.97 11.97 10.94 11.32 186,748 -0.55(-4.63%)
Apr 11, 2024 11.20 12.25 10.93 11.87 157,739 +0.72(+6.46%)
Apr 10, 2024 10.84 11.23 10.84 11.15 90,960 -0.15(-1.37%)
Apr 09, 2024 10.80 11.33 10.80 11.30 114,375 +0.55(+5.16%)
Apr 08, 2024 10.75 10.85 10.20 10.75 69,337 +0.00(+0.00%)
Apr 05, 2024 10.28 10.76 10.06 10.75 133,594 +0.38(+3.66%)
Apr 04, 2024 10.94 11.01 10.05 10.37 102,434 -0.45(-4.16%)
Apr 03, 2024 11.29 11.29 10.58 10.82 175,320 -0.51(-4.50%)
Apr 02, 2024 10.92 11.37 10.57 11.33 170,191 +0.25(+2.26%)
Apr 01, 2024 11.47 11.48 10.56 11.08 245,371 -0.22(-1.95%)
Mar 28, 2024 11.06 11.47 10.82 11.30 172,360 +0.20(+1.80%)
Mar 27, 2024 10.76 11.23 10.39 11.10 70,643 +0.34(+3.16%)
Mar 26, 2024 11.58 11.80 10.71 10.76 105,064 -0.75(-6.52%)
Mar 25, 2024 12.20 12.44 11.06 11.51 447,535 -0.69(-5.66%)
Mar 22, 2024 12.16 12.45 11.89 12.20 161,278 +0.12(+0.99%)
Mar 21, 2024 11.88 12.41 11.85 12.08 258,685 +0.24(+2.03%)
Mar 20, 2024 11.24 11.85 10.88 11.84 553,417 +0.67(+6.00%)
Mar 19, 2024 10.64 11.23 9.880 11.17 324,719 +0.55(+5.18%)
Mar 18, 2024 10.83 10.93 10.27 10.62 269,541 -0.13(-1.21%)
Mar 15, 2024 10.48 10.94 10.30 10.75 216,667 +0.28(+2.67%)
Mar 14, 2024 10.89 10.89 10.43 10.47 169,815 -0.38(-3.50%)
Mar 13, 2024 10.93 11.10 10.80 10.85 75,254 -0.01(-0.09%)
Mar 12, 2024 9.790 10.99 9.790 10.86 195,281 +1.11(+11.38%)
Mar 11, 2024 10.93 10.93 9.710 9.750 250,009 -1.28(-11.60%)
Mar 08, 2024 11.10 11.31 10.96 11.03 85,623 -0.03(-0.27%)
Mar 07, 2024 11.26 11.64 10.80 11.06 204,973 +0.03(+0.27%)
Mar 06, 2024 11.13 11.15 10.57 11.03 142,926 +0.14(+1.29%)
Mar 05, 2024 11.19 11.19 10.54 10.89 154,084 -0.28(-2.51%)
Mar 04, 2024 11.09 11.28 10.75 11.17 215,000 +0.30(+2.76%)
Mar 01, 2024 10.54 11.00 10.28 10.87 260,984 +0.36(+3.43%)
Feb 29, 2024 10.74 10.74 10.14 10.51 87,093 +0.07(+0.67%)
Feb 28, 2024 11.23 11.49 10.30 10.44 114,801 -0.92(-8.10%)
Feb 27, 2024 11.31 11.70 11.00 11.36 187,216 +0.07(+0.62%)
Feb 26, 2024 11.00 11.79 10.99 11.29 282,055 +0.28(+2.54%)
Feb 23, 2024 10.90 11.18 10.41 11.01 327,836 +0.26(+2.42%)
Feb 22, 2024 10.50 11.32 10.41 10.75 180,928 +0.35(+3.37%)
Feb 21, 2024 10.18 10.50 10.00 10.40 979,022 -0.26(-2.44%)
Feb 20, 2024 11.60 11.95 10.55 10.66 189,475 -1.09(-9.28%)
Feb 16, 2024 10.68 11.86 10.68 11.75 669,990 +0.92(+8.49%)
Feb 15, 2024 10.18 10.84 10.18 10.83 851,893 +0.65(+6.39%)
Feb 14, 2024 9.650 10.20 9.530 10.18 1,455,894 +0.68(+7.16%)
Feb 13, 2024 9.390 9.590 9.000 9.500 905,180 -0.10(-1.04%)
Feb 12, 2024 9.410 9.950 9.260 9.600 1,027,702 +0.34(+3.67%)
Feb 09, 2024 9.000 9.404 8.350 9.260 3,035,610 +1.80(+24.13%)
Feb 08, 2024 7.630 7.880 7.380 7.460 132,634 -0.11(-1.45%)
Feb 07, 2024 7.930 8.215 7.500 7.570 278,528 -0.55(-6.77%)
Feb 06, 2024 8.080 8.400 8.000 8.120 213,702 -0.03(-0.37%)
Feb 05, 2024 7.720 8.321 7.720 8.150 2,236,097 +0.28(+3.56%)
Feb 02, 2024 7.890 8.119 7.710 7.870 213,718 -0.14(-1.75%)
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.