UK markets close in 3 hours 37 minutes

Centessa Pharmaceuticals Limited (CNTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.97-0.13 (-0.99%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202113.2613.6512.8212.9712.97198,500
07 Dec 202112.5713.8212.2913.1013.10236,700
06 Dec 202112.6712.6711.6912.0112.01169,800
03 Dec 202113.2013.8312.4412.7212.72297,200
02 Dec 202112.4613.1112.0412.7512.75221,800
01 Dec 202112.1413.3012.1212.3912.39366,300
30 Nov 202111.6612.0811.0711.8511.85214,700
29 Nov 202112.1212.2510.5011.5611.56386,100
26 Nov 202111.4011.7511.0811.6011.6060,600
24 Nov 202111.3612.3610.7111.3811.38500,300
23 Nov 202111.7811.7811.0011.4311.43109,000
22 Nov 202113.5113.8711.5511.6211.62203,300
19 Nov 202112.5613.5012.3313.3713.37187,100
18 Nov 202113.1913.5811.6411.8411.84253,200
17 Nov 202112.5213.5411.8113.0013.00204,000
16 Nov 202112.1012.5911.9512.5412.54144,300
15 Nov 202112.3212.4911.0611.9211.92337,100
12 Nov 202112.2712.8012.0412.2312.2383,800
11 Nov 202112.4812.4811.8412.2012.2058,800
10 Nov 202112.8012.9912.1312.2612.2680,200
09 Nov 202112.7512.9312.4012.6712.6782,200
08 Nov 202113.0513.3812.6012.9012.90106,200
05 Nov 202113.0513.4712.6313.0313.03406,300
04 Nov 202113.3113.4112.7013.1213.1266,900
03 Nov 202112.9913.4712.6413.0713.07166,800
02 Nov 202114.0114.3412.8613.0613.06228,400
01 Nov 202115.2115.2513.6914.0114.011,177,300
29 Oct 202117.2017.4616.6117.2017.20197,800
28 Oct 202116.1017.6315.8017.5417.54210,400
27 Oct 202116.2716.4915.7116.2316.2356,800
26 Oct 202117.4817.4816.1516.2716.2749,900
25 Oct 202116.8017.1816.1016.9316.9352,000
22 Oct 202116.5017.0815.2317.0017.00162,200
21 Oct 202116.3917.7316.3216.5916.59100,000
20 Oct 202116.6316.6616.2616.3816.3823,300
19 Oct 202116.3316.7716.0316.7616.7634,500
18 Oct 202116.8017.1716.1116.2116.2196,700
15 Oct 202116.0317.1415.8116.8016.80279,800
14 Oct 202116.0216.4215.2516.1816.18440,200
13 Oct 202114.2216.3613.6116.1116.11493,500
12 Oct 202113.5914.4413.5914.2114.211,015,300
11 Oct 202113.8014.4013.3413.7413.74228,500
08 Oct 202114.2514.4513.3713.6713.67146,200
07 Oct 202115.1616.0014.2414.3014.30143,200
06 Oct 202115.9616.2414.7914.8514.8579,700
05 Oct 202115.9316.8614.1515.9115.91612,200
04 Oct 202117.0017.4715.0215.9815.98298,300
01 Oct 202116.8817.7215.9016.5216.52100,500
30 Sept 202117.9018.4416.4116.7016.70281,400
29 Sept 202117.8418.4017.4017.7417.7426,400
28 Sept 202117.9518.6517.1018.2318.2358,800
27 Sept 202118.6519.5017.3218.0318.03326,400
24 Sept 202118.9320.0217.7518.9018.90232,800
23 Sept 202118.4020.0017.4418.7918.79188,300
22 Sept 202117.5619.2317.3618.0518.05563,900
21 Sept 202118.3419.2017.4418.2518.2581,600
20 Sept 202118.6718.6717.9318.2018.2022,800
17 Sept 202119.1521.0718.7718.7818.7833,600
16 Sept 202121.0121.2019.2319.2419.24103,900
15 Sept 202122.4422.4420.5120.8120.8142,100
14 Sept 202121.2022.0320.9720.9820.9897,100
13 Sept 202122.3322.6121.0321.8821.88157,000
10 Sept 202122.6422.6421.1722.3622.3657,800
09 Sept 202124.2525.9821.2422.2622.26559,100
08 Sept 202122.7923.5220.9921.0521.0556,400
07 Sept 202123.2523.9422.4922.7922.7965,700
03 Sept 202122.9223.5122.2723.1123.119,700
02 Sept 202122.0023.4120.7423.0623.0663,500
01 Sept 202122.2222.5921.7722.1622.1624,600
31 Aug 202121.5622.0521.0222.0522.0524,600
30 Aug 202120.8821.4420.7521.4421.4427,100
27 Aug 202120.6521.2420.3620.8820.8815,100
26 Aug 202120.6720.9820.2520.7520.75198,400
25 Aug 202121.0021.4020.6120.6620.6651,000
24 Aug 202121.0121.2420.5821.0221.0211,600
23 Aug 202121.2021.5120.5021.1421.1451,700
20 Aug 202121.3021.4820.4621.0721.0721,300
19 Aug 202121.0521.5119.9321.0021.0031,900
18 Aug 202120.7521.5320.3021.3021.3058,000
17 Aug 202120.8921.0619.9720.7320.7397,800
16 Aug 202119.3421.1119.0720.7320.73167,100
13 Aug 202121.1221.1219.3920.3820.3865,100
12 Aug 202119.6521.1819.5820.8920.89203,800
11 Aug 202120.1220.5019.2720.0620.0672,200
10 Aug 202120.0620.9519.7820.4920.4982,400
09 Aug 202120.3521.0619.6720.1120.1143,600
06 Aug 202119.9321.2119.4720.1520.1522,200
05 Aug 202120.0020.2219.2420.0520.0541,400
04 Aug 202120.3020.8919.1519.3219.3251,900
03 Aug 202119.8220.4718.1320.1020.10926,000
02 Aug 202120.9020.9019.9119.9819.98222,100
30 Jul 202120.8821.1520.2620.6420.6490,600
29 Jul 202120.8521.2520.1721.0721.0783,000
28 Jul 202121.2421.2420.5220.6520.6543,000
27 Jul 202120.9921.3320.1721.0721.07284,000
26 Jul 202121.4021.9220.8721.0421.04391,000
23 Jul 202121.2821.8920.5521.4921.4948,800
22 Jul 202120.9721.5020.5121.1421.1456,700
21 Jul 202121.1121.4420.7920.9920.99239,600
20 Jul 202121.1322.7720.7121.3221.32401,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...