Centessa Pharmaceuticals plc (CNTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Nov 2022 | 4.1600 | 4.1800 | 3.9700 | 4.1100 | 4.1100 | 56,800 |
| 01 Nov 2022 | 4.0000 | 4.5100 | 3.9200 | 4.1600 | 4.1600 | 123,200 |
| 31 Oct 2022 | 3.9800 | 4.0950 | 3.9400 | 3.9700 | 3.9700 | 36,500 |
| 28 Oct 2022 | 3.9000 | 4.2400 | 3.8500 | 4.0000 | 4.0000 | 33,100 |
| 27 Oct 2022 | 3.9900 | 4.0500 | 3.8400 | 3.8800 | 3.8800 | 35,700 |
| 26 Oct 2022 | 3.9900 | 4.1300 | 3.9450 | 3.9900 | 3.9900 | 213,200 |
| 25 Oct 2022 | 3.6000 | 4.0300 | 3.6000 | 4.0000 | 4.0000 | 703,900 |
| 24 Oct 2022 | 3.6400 | 3.7900 | 3.4900 | 3.5600 | 3.5600 | 28,800 |
| 21 Oct 2022 | 3.9300 | 3.9300 | 3.5200 | 3.6900 | 3.6900 | 1,041,000 |
| 20 Oct 2022 | 3.5200 | 4.0300 | 3.5200 | 3.9200 | 3.9200 | 133,700 |
| 19 Oct 2022 | 3.7700 | 3.8350 | 3.5200 | 3.5700 | 3.5700 | 78,400 |
| 18 Oct 2022 | 3.8000 | 3.9100 | 3.7000 | 3.7500 | 3.7500 | 22,100 |
| 17 Oct 2022 | 4.0200 | 4.0300 | 3.7700 | 3.8200 | 3.8200 | 32,700 |
| 14 Oct 2022 | 4.2200 | 4.2500 | 3.8620 | 4.0100 | 4.0100 | 111,500 |
| 13 Oct 2022 | 3.9500 | 4.2300 | 3.7700 | 4.1900 | 4.1900 | 135,100 |
| 12 Oct 2022 | 4.0400 | 4.0400 | 3.8100 | 4.0300 | 4.0300 | 22,500 |
| 11 Oct 2022 | 3.8500 | 4.1200 | 3.8000 | 4.0100 | 4.0100 | 417,000 |
| 10 Oct 2022 | 3.7000 | 4.0200 | 3.6800 | 3.8800 | 3.8800 | 97,400 |
| 07 Oct 2022 | 3.6800 | 3.8500 | 3.6800 | 3.8000 | 3.8000 | 18,700 |
| 06 Oct 2022 | 3.8100 | 3.9300 | 3.7160 | 3.9000 | 3.9000 | 34,200 |
| 05 Oct 2022 | 3.9300 | 3.9300 | 3.7500 | 3.8600 | 3.8600 | 36,900 |
| 04 Oct 2022 | 4.2000 | 4.2100 | 3.8400 | 3.9800 | 3.9800 | 64,700 |
| 03 Oct 2022 | 3.9600 | 4.3600 | 3.7300 | 4.0600 | 4.0600 | 312,300 |
| 30 Sept 2022 | 4.1500 | 4.2550 | 3.8900 | 4.0200 | 4.0200 | 319,700 |
| 29 Sept 2022 | 4.6500 | 4.6500 | 4.1950 | 4.2500 | 4.2500 | 67,000 |
| 28 Sept 2022 | 4.5000 | 4.7000 | 4.3000 | 4.6700 | 4.6700 | 151,700 |
| 27 Sept 2022 | 4.4500 | 4.6000 | 4.2500 | 4.4800 | 4.4800 | 398,400 |
| 26 Sept 2022 | 4.3300 | 4.4900 | 4.2380 | 4.4800 | 4.4800 | 153,000 |
| 23 Sept 2022 | 4.2800 | 4.4300 | 4.0000 | 4.3400 | 4.3400 | 97,900 |
| 22 Sept 2022 | 4.5200 | 4.5200 | 4.2700 | 4.3400 | 4.3400 | 42,500 |
| 21 Sept 2022 | 4.5200 | 4.7000 | 4.4000 | 4.5200 | 4.5200 | 147,000 |
| 20 Sept 2022 | 4.6100 | 4.6100 | 4.3100 | 4.5800 | 4.5800 | 127,800 |
| 19 Sept 2022 | 4.2500 | 4.6700 | 4.2000 | 4.6500 | 4.6500 | 174,000 |
| 16 Sept 2022 | 4.7500 | 4.7500 | 4.2500 | 4.3100 | 4.3100 | 103,500 |
| 15 Sept 2022 | 4.5900 | 4.9900 | 4.2500 | 4.7500 | 4.7500 | 416,500 |
| 14 Sept 2022 | 4.3000 | 4.7100 | 4.0850 | 4.6400 | 4.6400 | 281,000 |
| 13 Sept 2022 | 4.0100 | 4.4400 | 3.9500 | 4.2600 | 4.2600 | 706,200 |
| *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.
