Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

10.76 -0.27 (-2.45%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.