Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Centessa Pharmaceuticals Plc ADR
(NQ:
CNTA
)
13.48
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 28, 2024
13.36
13.90
13.26
13.48
327,480
-0.02(-0.15%)
Aug 27, 2024
13.85
13.85
13.02
13.50
451,368
-0.42(-3.02%)
Aug 26, 2024
12.85
14.48
12.85
13.92
861,717
+1.07(+8.33%)
Aug 23, 2024
12.16
12.94
12.00
12.85
878,985
+0.65(+5.33%)
Aug 22, 2024
12.24
12.33
12.05
12.20
84,011
-0.01(-0.08%)
Aug 21, 2024
12.03
12.34
12.00
12.21
196,826
+0.19(+1.58%)
Aug 20, 2024
12.25
12.73
11.99
12.02
173,503
-0.29(-2.36%)
Aug 19, 2024
12.52
12.98
11.91
12.31
677,898
-0.19(-1.52%)
Aug 16, 2024
12.93
12.97
12.20
12.50
512,461
-0.59(-4.51%)
Aug 15, 2024
12.60
13.56
12.60
13.09
597,178
+0.49(+3.89%)
Aug 14, 2024
11.35
12.94
11.04
12.60
1,157,166
+1.59(+14.44%)
Aug 13, 2024
10.53
11.02
10.20
11.01
440,383
+0.46(+4.36%)
Aug 12, 2024
11.10
11.25
10.43
10.55
221,031
-0.49(-4.44%)
Aug 09, 2024
11.42
11.61
10.95
11.04
332,516
-0.36(-3.16%)
Aug 08, 2024
10.96
11.42
10.70
11.40
160,512
+0.49(+4.49%)
Aug 07, 2024
10.89
11.05
10.47
10.91
266,602
+0.16(+1.49%)
Aug 06, 2024
10.31
10.90
10.15
10.75
191,070
+0.47(+4.57%)
Aug 05, 2024
9.340
10.32
9.100
10.28
297,469
+0.21(+2.09%)
Aug 02, 2024
10.06
10.17
9.410
10.07
265,570
-0.22(-2.14%)
Aug 01, 2024
10.58
10.58
10.04
10.29
98,842
-0.24(-2.28%)
Jul 31, 2024
10.66
10.80
10.40
10.53
132,441
-0.08(-0.75%)
Jul 30, 2024
10.63
11.00
10.22
10.61
128,958
-0.04(-0.38%)
Jul 29, 2024
10.91
11.12
10.64
10.65
251,120
-0.13(-1.21%)
Jul 26, 2024
10.29
10.82
10.18
10.78
822,043
+0.49(+4.76%)
Jul 25, 2024
10.10
10.32
10.01
10.29
175,823
+0.05(+0.49%)
Jul 24, 2024
9.700
10.43
9.614
10.24
371,624
+0.37(+3.75%)
Jul 23, 2024
9.340
9.930
9.340
9.870
391,082
+0.47(+5.00%)
Jul 22, 2024
9.380
9.560
9.000
9.400
167,727
-0.03(-0.32%)
Jul 19, 2024
9.300
9.600
9.180
9.430
234,732
-0.10(-1.05%)
Jul 18, 2024
9.760
10.02
9.150
9.530
580,057
+0.01(+0.11%)
Jul 17, 2024
9.830
9.830
9.170
9.520
306,060
-0.41(-4.13%)
Jul 16, 2024
9.600
10.05
9.540
9.930
160,322
+0.39(+4.09%)
Jul 15, 2024
9.910
9.910
9.450
9.540
130,462
-0.32(-3.25%)
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%)
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
.