Centessa Pharmaceuticals plc (CNTA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 3.9500 | 3.9500 | 3.7800 | 3.9000 | 3.9000 | 71,500 |
| 28 Mar 2023 | 3.7700 | 3.9000 | 3.6750 | 3.8800 | 3.8800 | 23,800 |
| 27 Mar 2023 | 3.9180 | 3.9250 | 3.8000 | 3.8300 | 3.8300 | 32,700 |
| 24 Mar 2023 | 3.6400 | 3.7900 | 3.4000 | 3.7500 | 3.7500 | 71,400 |
| 23 Mar 2023 | 3.6500 | 3.8050 | 3.3800 | 3.5700 | 3.5700 | 43,200 |
| 22 Mar 2023 | 3.9100 | 3.9900 | 3.6400 | 3.6500 | 3.6500 | 17,300 |
| 21 Mar 2023 | 3.9000 | 4.0200 | 3.8200 | 3.9500 | 3.9500 | 82,500 |
| 20 Mar 2023 | 3.8300 | 3.9300 | 3.7300 | 3.9000 | 3.9000 | 72,300 |
| 17 Mar 2023 | 4.0400 | 4.0400 | 3.6440 | 3.9000 | 3.9000 | 148,100 |
| 16 Mar 2023 | 3.6900 | 4.0100 | 3.5600 | 4.0000 | 4.0000 | 607,500 |
| 15 Mar 2023 | 3.9500 | 4.0000 | 3.7800 | 3.8700 | 3.8700 | 266,000 |
| 14 Mar 2023 | 3.8300 | 3.9600 | 3.8300 | 3.9500 | 3.9500 | 40,200 |
| 13 Mar 2023 | 3.5700 | 3.8200 | 3.5020 | 3.7900 | 3.7900 | 40,400 |
| 10 Mar 2023 | 3.6740 | 3.7500 | 3.5600 | 3.6300 | 3.6300 | 62,700 |
| 09 Mar 2023 | 3.9400 | 3.9800 | 3.8400 | 3.8600 | 3.8600 | 63,500 |
| 08 Mar 2023 | 3.8900 | 3.9000 | 3.5950 | 3.9000 | 3.9000 | 68,300 |
| 07 Mar 2023 | 3.7200 | 3.8900 | 3.6170 | 3.8600 | 3.8600 | 69,700 |
| 06 Mar 2023 | 3.6700 | 3.8100 | 3.3700 | 3.7100 | 3.7100 | 11,800 |
| 03 Mar 2023 | 3.6100 | 3.8500 | 3.4820 | 3.7800 | 3.7800 | 91,800 |
| 02 Mar 2023 | 3.4300 | 3.6800 | 3.3400 | 3.6100 | 3.6100 | 60,000 |
| 01 Mar 2023 | 3.4700 | 3.5500 | 3.0300 | 3.5000 | 3.5000 | 213,600 |
| 28 Feb 2023 | 3.4400 | 3.5200 | 3.3200 | 3.5200 | 3.5200 | 384,300 |
| 27 Feb 2023 | 3.4000 | 3.5250 | 3.2350 | 3.5200 | 3.5200 | 614,300 |
| 24 Feb 2023 | 3.2800 | 3.4000 | 3.0900 | 3.3300 | 3.3300 | 422,600 |
| 23 Feb 2023 | 3.3400 | 3.3800 | 3.1700 | 3.3700 | 3.3700 | 810,300 |
| 22 Feb 2023 | 3.0500 | 3.2800 | 3.0500 | 3.2800 | 3.2800 | 303,700 |
| 21 Feb 2023 | 3.1000 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 175,500 |
| 17 Feb 2023 | 3.0500 | 3.1650 | 3.0000 | 3.1000 | 3.1000 | 145,100 |
| 16 Feb 2023 | 3.2500 | 3.2500 | 3.0000 | 3.0300 | 3.0300 | 59,100 |
| 15 Feb 2023 | 3.2500 | 3.3900 | 3.1300 | 3.1600 | 3.1600 | 74,100 |
| 14 Feb 2023 | 3.4000 | 3.5100 | 3.1500 | 3.2800 | 3.2800 | 56,200 |
| 13 Feb 2023 | 3.6000 | 3.6900 | 3.4200 | 3.4200 | 3.4200 | 80,700 |
| 10 Feb 2023 | 3.5300 | 3.7600 | 3.4200 | 3.6400 | 3.6400 | 101,700 |
| 09 Feb 2023 | 3.6000 | 3.7000 | 3.5700 | 3.6400 | 3.6400 | 26,200 |
| 08 Feb 2023 | 3.6100 | 3.7900 | 3.5450 | 3.6200 | 3.6200 | 65,100 |
| 07 Feb 2023 | 3.6250 | 3.7500 | 3.5950 | 3.7200 | 3.7200 | 32,000 |
| 06 Feb 2023 | 3.6200 | 3.7500 | 3.5200 | 3.7500 | 3.7500 | 60,800 |
| 03 Feb 2023 | 3.8600 | 3.8600 | 3.5000 | 3.6200 | 3.6200 | 66,900 |
| 02 Feb 2023 | 3.8500 | 3.9400 | 3.4720 | 3.8700 | 3.8700 | 47,800 |
| 01 Feb 2023 | 4.0000 | 4.0000 | 3.5500 | 3.8500 | 3.8500 | 102,500 |
| 31 Jan 2023 | 3.8200 | 4.0200 | 3.7500 | 4.0000 | 4.0000 | 132,300 |
| 30 Jan 2023 | 3.7700 | 3.8900 | 3.7400 | 3.8100 | 3.8100 | 100,000 |
| 27 Jan 2023 | 3.9800 | 3.9900 | 3.7800 | 3.7800 | 3.7800 | 1,216,700 |
| 26 Jan 2023 | 3.9300 | 4.0500 | 3.7200 | 4.0000 | 4.0000 | 484,900 |
| 25 Jan 2023 | 3.7100 | 3.9300 | 3.7100 | 3.8400 | 3.8400 | 24,300 |
| 24 Jan 2023 | 3.8300 | 3.9700 | 3.7550 | 3.8700 | 3.8700 | 248,500 |
| 23 Jan 2023 | 3.8700 | 3.9900 | 3.7400 | 3.8700 | 3.8700 | 30,600 |
| 20 Jan 2023 | 3.9600 | 3.9800 | 3.5600 | 3.9200 | 3.9200 | 66,600 |
| 19 Jan 2023 | 3.8000 | 4.0000 | 3.7500 | 3.9600 | 3.9600 | 36,600 |
| 18 Jan 2023 | 3.9200 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 105,400 |
| 17 Jan 2023 | 3.7100 | 3.9900 | 3.6100 | 3.9600 | 3.9600 | 389,900 |
| 13 Jan 2023 | 3.9850 | 3.9850 | 3.5500 | 3.7000 | 3.7000 | 319,200 |
| 12 Jan 2023 | 3.7300 | 3.7900 | 3.5300 | 3.7500 | 3.7500 | 135,700 |
| 11 Jan 2023 | 3.4500 | 3.7500 | 3.3800 | 3.7300 | 3.7300 | 219,400 |
| 10 Jan 2023 | 3.1500 | 3.5200 | 3.1300 | 3.4100 | 3.4100 | 68,100 |
| 09 Jan 2023 | 3.4200 | 3.4200 | 3.1700 | 3.1900 | 3.1900 | 33,300 |
| 06 Jan 2023 | 3.2000 | 3.3500 | 3.2000 | 3.3400 | 3.3400 | 32,000 |
| 05 Jan 2023 | 3.2200 | 3.2500 | 3.0200 | 3.2000 | 3.2000 | 27,500 |
| 04 Jan 2023 | 3.2900 | 3.3300 | 3.0500 | 3.2800 | 3.2800 | 94,500 |
| 03 Jan 2023 | 3.2200 | 3.4150 | 3.1300 | 3.1300 | 3.1300 | 123,700 |
| 30 Dec 2022 | 3.2000 | 3.5000 | 3.0000 | 3.1000 | 3.1000 | 512,000 |
| 29 Dec 2022 | 3.3050 | 3.3500 | 3.1900 | 3.2300 | 3.2300 | 68,900 |
| 28 Dec 2022 | 3.2500 | 3.3200 | 3.0750 | 3.1500 | 3.1500 | 72,300 |
| 27 Dec 2022 | 3.3200 | 3.4100 | 3.2600 | 3.2800 | 3.2800 | 115,000 |
| 23 Dec 2022 | 3.2500 | 3.3700 | 3.2500 | 3.2800 | 3.2800 | 14,800 |
| 22 Dec 2022 | 3.1000 | 3.3250 | 3.1000 | 3.2500 | 3.2500 | 7,500 |
| 21 Dec 2022 | 3.0500 | 3.3600 | 3.0500 | 3.2500 | 3.2500 | 39,900 |
| 20 Dec 2022 | 3.3900 | 3.4800 | 3.0000 | 3.0500 | 3.0500 | 125,200 |
| 19 Dec 2022 | 3.2000 | 3.3200 | 3.0820 | 3.2700 | 3.2700 | 45,900 |
| 16 Dec 2022 | 3.4600 | 3.5400 | 3.0900 | 3.2600 | 3.2600 | 130,800 |
| 15 Dec 2022 | 3.5900 | 3.9100 | 3.3000 | 3.5200 | 3.5200 | 49,700 |
| 14 Dec 2022 | 3.7200 | 3.8300 | 3.5500 | 3.5500 | 3.5500 | 42,500 |
| 13 Dec 2022 | 3.9000 | 3.9400 | 3.6400 | 3.7500 | 3.7500 | 46,200 |
| 12 Dec 2022 | 3.9700 | 4.0200 | 3.5700 | 3.8300 | 3.8300 | 76,200 |
| 09 Dec 2022 | 3.5700 | 4.0500 | 3.5700 | 3.8800 | 3.8800 | 30,600 |
| 08 Dec 2022 | 3.6200 | 3.8000 | 3.6200 | 3.6500 | 3.6500 | 82,000 |
| 07 Dec 2022 | 3.7200 | 3.7600 | 3.5500 | 3.5800 | 3.5800 | 27,100 |
| 06 Dec 2022 | 3.9500 | 4.1530 | 3.6300 | 3.7600 | 3.7600 | 70,800 |
| 05 Dec 2022 | 3.8300 | 4.0100 | 3.7800 | 3.9300 | 3.9300 | 49,900 |
| 02 Dec 2022 | 3.9500 | 3.9500 | 3.7800 | 3.8600 | 3.8600 | 14,500 |
| 01 Dec 2022 | 3.8900 | 4.0800 | 3.8300 | 4.0100 | 4.0100 | 67,900 |
| 30 Nov 2022 | 3.9300 | 4.0100 | 3.9000 | 4.0000 | 4.0000 | 50,600 |
| 29 Nov 2022 | 3.9800 | 4.0250 | 3.7200 | 3.8900 | 3.8900 | 63,300 |
| 28 Nov 2022 | 4.1200 | 4.1700 | 3.9000 | 3.9800 | 3.9800 | 71,300 |
| 25 Nov 2022 | 3.9300 | 4.0900 | 3.9200 | 4.0500 | 4.0500 | 83,700 |
| 23 Nov 2022 | 3.9000 | 4.0900 | 3.9000 | 3.9900 | 3.9900 | 70,600 |
| 22 Nov 2022 | 3.5700 | 3.9800 | 3.5500 | 3.9300 | 3.9300 | 41,600 |
| 21 Nov 2022 | 3.5100 | 3.8600 | 3.4500 | 3.5700 | 3.5700 | 121,700 |
| 18 Nov 2022 | 3.5600 | 3.6900 | 3.4500 | 3.5100 | 3.5100 | 79,100 |
| 17 Nov 2022 | 3.5100 | 3.5400 | 3.4450 | 3.5400 | 3.5400 | 26,200 |
| 16 Nov 2022 | 3.5500 | 3.6000 | 3.4300 | 3.4400 | 3.4400 | 49,900 |
| 15 Nov 2022 | 3.5100 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 18,100 |
| 14 Nov 2022 | 3.4900 | 3.6700 | 3.4000 | 3.5200 | 3.5200 | 484,000 |
| 11 Nov 2022 | 3.5100 | 3.6850 | 3.4410 | 3.5500 | 3.5500 | 17,200 |
| 10 Nov 2022 | 3.5100 | 3.6100 | 3.4000 | 3.4600 | 3.4600 | 167,300 |
| 09 Nov 2022 | 3.4000 | 3.5300 | 3.3600 | 3.3700 | 3.3700 | 31,400 |
| 08 Nov 2022 | 3.6100 | 3.6900 | 3.3260 | 3.3800 | 3.3800 | 27,000 |
| 07 Nov 2022 | 3.7600 | 3.7600 | 3.5300 | 3.5800 | 3.5800 | 29,400 |
| 04 Nov 2022 | 4.0000 | 4.0000 | 3.5450 | 3.6900 | 3.6900 | 30,300 |
| 03 Nov 2022 | 4.0700 | 4.0700 | 3.8300 | 3.9600 | 3.9600 | 23,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
