Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

11.04 -0.36 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.