Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

8.600 -0.120 (-1.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 8.870 9.080 8.700 8.720 65,586 -0.15(-1.69%)
May 17, 2024 8.890 9.120 8.765 8.870 65,974 -0.08(-0.89%)
May 16, 2024 8.730 8.990 8.540 8.950 104,620 +0.16(+1.82%)
May 15, 2024 9.040 9.330 8.700 8.790 182,736 -0.25(-2.77%)
May 14, 2024 8.810 9.700 8.810 9.040 101,985 +0.21(+2.38%)
May 13, 2024 9.120 9.330 8.740 8.830 147,251 -0.14(-1.56%)
May 10, 2024 9.570 9.680 8.830 8.970 68,436 -0.58(-6.07%)
May 09, 2024 9.520 9.660 9.310 9.550 66,810 +0.07(+0.74%)
May 08, 2024 9.680 9.700 9.320 9.480 74,604 -0.19(-1.96%)
May 07, 2024 9.350 9.710 8.930 9.670 161,793 +0.42(+4.54%)
May 06, 2024 9.470 9.500 9.240 9.250 74,239 -0.22(-2.32%)
May 03, 2024 9.840 9.965 9.290 9.470 75,657 -0.08(-0.84%)
May 02, 2024 9.520 9.620 9.190 9.550 300,033 +0.07(+0.74%)
May 01, 2024 9.170 9.640 8.980 9.480 233,751 +0.32(+3.49%)
Apr 30, 2024 9.210 9.590 9.130 9.160 141,262 -0.13(-1.40%)
Apr 29, 2024 8.930 9.340 8.870 9.290 152,754 +0.37(+4.15%)
Apr 26, 2024 8.900 9.109 8.700 8.920 254,924 -0.01(-0.11%)
Apr 25, 2024 9.260 9.387 8.900 8.930 286,596 -0.53(-5.60%)
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%)
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.