Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

9.860 +0.290 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.630 9.910 9.280 9.860 158,528 +0.29(+3.03%)
Jul 11, 2024 10.00 10.10 9.340 9.570 124,637 -0.33(-3.33%)
Jul 10, 2024 9.940 10.09 9.740 9.900 448,547 +0.11(+1.12%)
Jul 09, 2024 9.050 9.902 9.050 9.790 501,714 +0.77(+8.54%)
Jul 08, 2024 8.800 9.200 8.760 9.020 96,234 +0.28(+3.20%)
Jul 05, 2024 8.490 8.740 8.460 8.740 139,692 +0.16(+1.86%)
Jul 03, 2024 8.800 8.810 8.500 8.580 110,226 -0.19(-2.17%)
Jul 02, 2024 8.700 9.040 8.700 8.770 217,972 -0.03(-0.34%)
Jul 01, 2024 9.000 9.055 8.600 8.800 202,816 -0.23(-2.55%)
Jun 28, 2024 8.920 9.030 8.750 9.030 500,351 +0.05(+0.56%)
Jun 27, 2024 8.960 9.025 8.850 8.980 245,937 -0.01(-0.11%)
Jun 26, 2024 8.830 9.000 8.760 8.990 185,144 +0.10(+1.12%)
Jun 25, 2024 8.840 9.090 8.750 8.890 192,537 +0.00(+0.00%)
Jun 24, 2024 9.140 9.300 8.750 8.890 106,720 -0.21(-2.31%)
Jun 21, 2024 9.000 9.620 8.750 9.100 482,399 +0.24(+2.71%)
Jun 20, 2024 8.500 8.940 8.500 8.860 351,029 +0.34(+4.05%)
Jun 18, 2024 9.560 9.750 8.500 8.515 489,425 -1.01(-10.65%)
Jun 17, 2024 10.19 10.20 9.181 9.530 374,121 -0.65(-6.39%)
Jun 14, 2024 9.840 10.24 9.830 10.18 191,181 +0.25(+2.52%)
Jun 13, 2024 9.760 10.10 9.750 9.930 322,832 +0.23(+2.37%)
Jun 12, 2024 9.600 10.02 9.370 9.700 299,073 +0.37(+3.97%)
Jun 11, 2024 9.290 9.527 9.230 9.330 112,304 +0.25(+2.75%)
Jun 10, 2024 8.750 9.230 8.710 9.080 152,013 +0.28(+3.18%)
Jun 07, 2024 8.910 9.020 8.610 8.800 128,320 -0.12(-1.35%)
Jun 06, 2024 8.720 8.960 8.655 8.920 142,475 +0.12(+1.36%)
Jun 05, 2024 8.400 8.890 8.290 8.800 86,324 +0.36(+4.27%)
Jun 04, 2024 8.470 8.555 7.900 8.440 195,610 -0.06(-0.71%)
Jun 03, 2024 8.730 8.955 8.400 8.500 414,363 -0.13(-1.51%)
May 31, 2024 8.250 8.660 8.250 8.630 165,406 +0.51(+6.28%)
May 30, 2024 8.010 8.405 7.950 8.120 62,414 +0.08(+1.00%)
May 29, 2024 8.010 8.100 7.750 8.040 124,098 -0.06(-0.74%)
May 28, 2024 8.270 8.470 8.010 8.100 124,654 -0.17(-2.06%)
May 24, 2024 8.400 8.600 8.250 8.270 108,684 -0.08(-0.96%)
May 23, 2024 8.400 8.635 8.250 8.350 293,347 -0.40(-4.57%)
May 22, 2024 8.550 9.000 8.550 8.750 212,155 +0.15(+1.74%)
May 21, 2024 8.700 8.700 8.320 8.600 612,133 -0.12(-1.38%)
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%)
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.