UK Markets closed

Centessa Pharmaceuticals plc (CNTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.8600-0.1500 (-3.74%)
At close: 04:00PM EST
3.8600 0.00 (0.00%)
After hours: 04:18PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.95003.95003.78003.86003.860014,500
01 Dec 20223.89004.08003.83004.01004.010067,900
30 Nov 20223.93004.01003.90004.00004.000050,600
29 Nov 20223.98004.02503.72003.89003.890063,300
28 Nov 20224.12004.17003.90003.98003.980071,300
25 Nov 20223.93004.09003.92004.05004.050083,700
23 Nov 20223.90004.09003.90003.99003.990070,600
22 Nov 20223.57003.98003.55003.93003.930041,600
21 Nov 20223.51003.86003.45003.57003.5700121,700
18 Nov 20223.56003.69003.45003.51003.510079,100
17 Nov 20223.51003.54003.44503.54003.540026,200
16 Nov 20223.55003.60003.43003.44003.440049,900
15 Nov 20223.51003.60003.50003.53003.530018,100
14 Nov 20223.49003.67003.40003.52003.5200484,000
11 Nov 20223.51003.68503.44103.55003.550017,200
10 Nov 20223.51003.61003.40003.46003.4600167,300
09 Nov 20223.40003.53003.36003.37003.370031,400
08 Nov 20223.61003.69003.32603.38003.380027,000
07 Nov 20223.76003.76003.53003.58003.580029,400
04 Nov 20224.00004.00003.54503.69003.690030,300
03 Nov 20224.07004.07003.83003.96003.960023,500
02 Nov 20224.16004.18003.97004.11004.110056,800
01 Nov 20224.00004.51003.92004.16004.1600123,200
31 Oct 20223.98004.09503.94003.97003.970036,500
28 Oct 20223.90004.24003.85004.00004.000033,100
27 Oct 20223.99004.05003.84003.88003.880035,700
26 Oct 20223.99004.13003.94503.99003.9900213,200
25 Oct 20223.60004.03003.60004.00004.0000703,900
24 Oct 20223.64003.79003.49003.56003.560028,800
21 Oct 20223.93003.93003.52003.69003.69001,041,000
20 Oct 20223.52004.03003.52003.92003.9200133,700
19 Oct 20223.77003.83503.52003.57003.570078,400
18 Oct 20223.80003.91003.70003.75003.750022,100
17 Oct 20224.02004.03003.77003.82003.820032,700
14 Oct 20224.22004.25003.86204.01004.0100111,500
13 Oct 20223.95004.23003.77004.19004.1900135,100
12 Oct 20224.04004.04003.81004.03004.030022,500
11 Oct 20223.85004.12003.80004.01004.0100417,000
10 Oct 20223.70004.02003.68003.88003.880097,400
07 Oct 20223.68003.85003.68003.80003.800018,700
06 Oct 20223.81003.93003.71603.90003.900034,200
05 Oct 20223.93003.93003.75003.86003.860036,900
04 Oct 20224.20004.21003.84003.98003.980064,700
03 Oct 20223.96004.36003.73004.06004.0600312,300
30 Sept 20224.15004.25503.89004.02004.0200319,700
29 Sept 20224.65004.65004.19504.25004.250067,000
28 Sept 20224.50004.70004.30004.67004.6700151,700
27 Sept 20224.45004.60004.25004.48004.4800398,400
26 Sept 20224.33004.49004.23804.48004.4800153,000
23 Sept 20224.28004.43004.00004.34004.340097,900
22 Sept 20224.52004.52004.27004.34004.340042,500
21 Sept 20224.52004.70004.40004.52004.5200147,000
20 Sept 20224.61004.61004.31004.58004.5800127,800
19 Sept 20224.25004.67004.20004.65004.6500174,000
16 Sept 20224.75004.75004.25004.31004.3100103,500
15 Sept 20224.59004.99004.25004.75004.7500416,500
14 Sept 20224.30004.71004.08504.64004.6400281,000
13 Sept 20224.01004.44003.95004.26004.2600706,200
12 Sept 20224.05004.13003.97004.08004.080038,500
09 Sept 20224.08004.15003.94004.04004.0400113,000
08 Sept 20224.13004.80004.02004.09004.090053,000
07 Sept 20224.67004.85004.19004.19004.1900249,500
06 Sept 20224.66004.93004.66004.74004.7400200,500
02 Sept 20224.50004.86004.50004.71004.710070,200
01 Sept 20224.35004.65004.31004.54004.5400120,800
31 Aug 20224.09004.43004.03004.35004.3500226,600
30 Aug 20224.02004.35003.94004.13004.1300643,300
29 Aug 20223.93004.06003.82004.02004.0200270,200
26 Aug 20224.00004.10003.90003.95003.9500676,700
25 Aug 20223.92004.06003.83003.98003.980076,000
24 Aug 20223.86003.96403.80003.93003.9300140,000
23 Aug 20223.77003.99003.63003.86003.8600133,200
22 Aug 20223.88003.96003.61703.80003.8000301,300
19 Aug 20224.14004.26003.79003.84003.840054,000
18 Aug 20224.30004.53004.29004.32004.3200145,000
17 Aug 20224.28004.50004.22004.24004.2400134,200
16 Aug 20223.96004.52303.96004.28004.2800156,800
15 Aug 20224.18004.36503.89003.89003.8900108,900
12 Aug 20224.17004.42004.01004.26004.260029,800
11 Aug 20224.71005.08204.22004.28004.280040,300
10 Aug 20224.81004.84004.29004.75004.750096,300
09 Aug 20225.15005.69005.01005.01005.010048,700
08 Aug 20225.50005.67504.94005.18005.1800105,000
05 Aug 20225.08005.62004.88005.41005.410032,000
04 Aug 20224.81005.20004.75005.12005.120031,800
03 Aug 20224.53004.77004.39004.74004.740030,300
02 Aug 20224.45004.79004.32204.52004.5200255,100
01 Aug 20224.33004.60004.18004.47004.470046,600
29 Jul 20224.29004.57704.06004.32004.3200422,500
28 Jul 20224.47004.80004.28004.33004.3300148,000
27 Jul 20224.54004.62504.08004.55004.550061,800
26 Jul 20224.52004.66404.34004.41004.410023,600
25 Jul 20224.45504.77004.38504.53004.530043,900
22 Jul 20225.27005.27004.42004.51004.510034,700
21 Jul 20225.30005.54005.17005.21005.210046,900
20 Jul 20224.92005.36004.90005.36005.36001,177,100
19 Jul 20225.29005.34004.81005.00005.000053,500
18 Jul 20225.40005.40004.75005.06005.060090,800
15 Jul 20225.02005.31004.93005.21005.210013,200
14 Jul 20225.25005.25004.98004.98004.980013,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...