UK markets closed

Centessa Pharmaceuticals plc (CNTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6200-0.2500 (-6.46%)
At close: 04:00PM EST
3.6200 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.86003.86003.50003.62003.620066,900
02 Feb 20233.85003.94003.47203.87003.870047,800
01 Feb 20234.00004.00003.55003.85003.8500102,500
31 Jan 20233.82004.02003.75004.00004.0000132,300
30 Jan 20233.77003.89003.74003.81003.8100100,000
27 Jan 20233.98003.99003.78003.78003.78001,216,700
26 Jan 20233.93004.05003.72004.00004.0000484,900
25 Jan 20233.71003.93003.71003.84003.840024,300
24 Jan 20233.83003.97003.75503.87003.8700248,500
23 Jan 20233.87003.99003.74003.87003.870030,600
20 Jan 20233.96003.98003.56003.92003.920066,600
19 Jan 20233.80004.00003.75003.96003.960036,600
18 Jan 20233.92004.00003.60003.80003.8000105,400
17 Jan 20233.71003.99003.61003.96003.9600389,900
13 Jan 20233.98503.98503.55003.70003.7000319,200
12 Jan 20233.73003.79003.53003.75003.7500135,700
11 Jan 20233.45003.75003.38003.73003.7300219,400
10 Jan 20233.15003.52003.13003.41003.410068,100
09 Jan 20233.42003.42003.17003.19003.190033,300
06 Jan 20233.20003.35003.20003.34003.340032,000
05 Jan 20233.22003.25003.02003.20003.200027,500
04 Jan 20233.29003.33003.05003.28003.280094,500
03 Jan 20233.22003.41503.13003.13003.1300123,700
30 Dec 20223.20003.50003.00003.10003.1000512,000
29 Dec 20223.30503.35003.19003.23003.230068,900
28 Dec 20223.25003.32003.07503.15003.150072,300
27 Dec 20223.32003.41003.26003.28003.2800115,000
23 Dec 20223.25003.37003.25003.28003.280014,800
22 Dec 20223.10003.32503.10003.25003.25007,500
21 Dec 20223.05003.36003.05003.25003.250039,900
20 Dec 20223.39003.48003.00003.05003.0500125,200
19 Dec 20223.20003.32003.08203.27003.270045,900
16 Dec 20223.46003.54003.09003.26003.2600130,800
15 Dec 20223.59003.91003.30003.52003.520049,700
14 Dec 20223.72003.83003.55003.55003.550042,500
13 Dec 20223.90003.94003.64003.75003.750046,200
12 Dec 20223.97004.02003.57003.83003.830076,200
09 Dec 20223.57004.05003.57003.88003.880030,600
08 Dec 20223.62003.80003.62003.65003.650082,000
07 Dec 20223.72003.76003.55003.58003.580027,100
06 Dec 20223.95004.15303.63003.76003.760070,800
05 Dec 20223.83004.01003.78003.93003.930049,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...