Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

Date	Open	High	Low	Close	Volume	Change (%)
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	243,477	+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.