Skip to main content

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

17.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 18.28 18.33 16.95 17.04 1,203,707 -1.15(-6.32%)
Nov 21, 2024 16.77 18.29 15.43 18.19 629,335 +1.45(+8.66%)
Nov 20, 2024 16.97 17.35 16.46 16.74 711,467 -0.09(-0.53%)
Nov 19, 2024 15.28 17.10 15.28 16.83 591,844 +0.73(+4.53%)
Nov 18, 2024 15.63 16.16 15.00 16.10 888,365 +0.10(+0.63%)
Nov 15, 2024 17.79 17.79 15.95 16.00 730,650 -1.50(-8.57%)
Nov 14, 2024 17.50 17.90 16.83 17.50 649,224 -0.58(-3.21%)
Nov 13, 2024 17.58 18.74 17.23 18.08 1,282,196 +1.08(+6.35%)
Nov 12, 2024 16.68 17.79 16.68 17.00 1,699,261 +0.27(+1.61%)
Nov 11, 2024 16.53 17.25 16.51 16.73 449,828 +0.23(+1.39%)
Nov 08, 2024 16.15 16.87 16.06 16.50 598,945 +0.36(+2.23%)
Nov 07, 2024 16.03 16.35 15.87 16.14 328,377 +0.15(+0.94%)
Nov 06, 2024 16.18 16.26 15.15 15.99 362,220 -0.01(-0.06%)
Nov 05, 2024 15.77 16.07 15.71 16.00 312,306 +0.11(+0.69%)
Nov 04, 2024 15.57 16.07 15.32 15.89 391,134 +0.22(+1.40%)
Nov 01, 2024 15.21 15.69 14.87 15.67 316,532 +0.63(+4.19%)
Oct 31, 2024 15.05 15.23 14.48 15.04 227,648 -0.05(-0.33%)
Oct 30, 2024 15.33 15.64 15.09 15.09 307,723 -0.35(-2.27%)
Oct 29, 2024 15.49 15.63 15.27 15.44 234,415 -0.07(-0.45%)
Oct 28, 2024 15.50 15.86 15.19 15.51 127,921 +0.01(+0.06%)
Oct 25, 2024 15.57 15.61 15.16 15.50 170,175 +0.00(+0.00%)
Oct 24, 2024 15.21 15.86 15.00 15.50 295,865 +0.35(+2.31%)
Oct 23, 2024 15.46 15.47 15.09 15.15 216,037 -0.31(-2.01%)
Oct 22, 2024 15.91 16.11 15.27 15.46 245,166 -0.33(-2.09%)
Oct 21, 2024 15.94 16.25 15.60 15.79 278,534 -0.26(-1.62%)
Oct 18, 2024 15.77 16.47 15.51 16.05 433,832 +0.24(+1.52%)
Oct 17, 2024 16.31 16.31 15.57 15.81 247,377 -0.48(-2.95%)
Oct 16, 2024 16.21 16.61 15.93 16.29 224,830 +0.20(+1.24%)
Oct 15, 2024 16.50 16.50 15.78 16.09 293,267 -0.57(-3.42%)
Oct 14, 2024 15.97 16.79 15.84 16.66 242,144 +0.67(+4.19%)
Oct 11, 2024 15.66 16.74 15.63 15.99 418,630 +0.33(+2.11%)
Oct 10, 2024 15.42 15.84 15.25 15.66 316,165 +0.12(+0.77%)
Oct 09, 2024 16.08 16.16 15.44 15.54 393,620 -0.54(-3.36%)
Oct 08, 2024 15.54 16.09 15.48 16.08 382,521 +0.57(+3.68%)
Oct 07, 2024 15.94 15.97 15.46 15.51 197,663 -0.43(-2.70%)
Oct 04, 2024 15.97 16.30 15.57 15.94 243,652 +0.06(+0.38%)
Oct 03, 2024 16.13 16.45 15.72 15.88 558,199 -0.38(-2.34%)
Oct 02, 2024 17.13 17.16 16.04 16.26 715,992 -0.94(-5.47%)
Oct 01, 2024 16.00 17.44 15.37 17.20 909,929 +1.21(+7.57%)
Sep 30, 2024 15.73 16.62 15.73 15.99 480,641 +0.20(+1.27%)
Sep 27, 2024 15.79 16.56 15.71 15.79 731,275 +0.12(+0.77%)
Sep 26, 2024 15.28 15.93 15.20 15.67 611,912 +0.33(+2.15%)
Sep 25, 2024 15.80 15.94 15.26 15.34 430,084 -0.18(-1.16%)
Sep 24, 2024 15.58 16.06 15.47 15.52 392,943 -0.05(-0.32%)
Sep 23, 2024 16.77 16.82 15.20 15.57 699,535 -1.01(-6.09%)
Sep 20, 2024 16.45 17.11 16.25 16.58 1,433,885 +0.73(+4.61%)
Sep 19, 2024 16.49 16.79 15.79 15.85 813,107 +0.14(+0.89%)
Sep 18, 2024 15.99 16.60 15.69 15.71 463,280 -0.57(-3.50%)
Sep 17, 2024 16.50 16.52 16.03 16.28 623,852 -0.18(-1.09%)
Sep 16, 2024 17.50 17.50 15.63 16.46 745,825 -0.53(-3.12%)
Sep 13, 2024 17.00 17.59 15.80 16.99 3,351,118 +1.89(+12.52%)
Sep 12, 2024 13.85 15.33 12.94 15.10 1,981,704 +1.35(+9.82%)
Sep 11, 2024 14.79 15.23 13.73 13.75 1,280,076 -0.83(-5.69%)
Sep 10, 2024 16.20 17.25 13.97 14.58 5,169,325 -0.35(-2.34%)
Sep 09, 2024 14.72 15.25 14.55 14.93 329,511 +0.63(+4.41%)
Sep 06, 2024 14.66 14.80 13.83 14.30 150,556 -0.30(-2.05%)
Sep 05, 2024 14.61 14.61 13.63 14.60 538,275 -0.03(-0.21%)
Sep 04, 2024 13.34 14.91 13.25 14.63 969,806 +1.13(+8.37%)
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.