UK markets closed

Centessa Pharmaceuticals plc (CNTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.78+0.49 (+4.76%)
At close: 04:00PM EDT
10.78 0.00 (0.00%)
After hours: 05:35PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.2910.8210.1810.7810.78822,000
25 Jul 202410.1010.3210.0110.2910.29175,600
24 Jul 20249.7010.439.6110.2410.24371,600
23 Jul 20249.349.939.349.879.87391,100
22 Jul 20249.389.569.009.409.40167,700
19 Jul 20249.309.609.189.439.43234,700
18 Jul 20249.7610.029.159.539.53580,100
17 Jul 20249.839.839.179.529.52306,100
16 Jul 20249.6010.059.549.939.93160,300
15 Jul 20249.919.919.459.549.54130,500
12 Jul 20249.639.919.289.869.86158,500
11 Jul 202410.0010.109.349.579.57124,600
10 Jul 20249.9410.099.749.909.90448,500
09 Jul 20249.059.909.059.799.79501,700
08 Jul 20248.809.208.769.029.0296,200
05 Jul 20248.498.748.468.748.74139,700
03 Jul 20248.808.818.508.588.58110,200
02 Jul 20248.709.048.708.778.77218,000
01 Jul 20249.009.068.608.808.80202,800
28 Jun 20248.929.038.759.039.03500,400
27 Jun 20248.969.028.858.988.98245,900
26 Jun 20248.839.008.768.998.99185,100
25 Jun 20248.849.098.758.898.89192,500
24 Jun 20249.149.308.758.898.89106,700
21 Jun 20249.009.628.759.109.10482,400
20 Jun 20248.508.948.508.868.86351,000
18 Jun 20249.569.758.508.528.52489,400
17 Jun 202410.1910.209.189.539.53374,100
14 Jun 20249.8410.249.8310.1810.18191,200
13 Jun 20249.7610.109.759.939.93322,800
12 Jun 20249.6010.029.379.709.70299,100
11 Jun 20249.299.539.239.339.33112,300
10 Jun 20248.759.238.719.089.08152,000
07 Jun 20248.919.028.618.808.80128,300
06 Jun 20248.728.968.658.928.92142,500
05 Jun 20248.408.898.298.808.8086,300
04 Jun 20248.478.567.908.448.44195,600
03 Jun 20248.738.958.408.508.50414,400
31 May 20248.258.668.258.638.63165,400
30 May 20248.018.407.958.128.1262,400
29 May 20248.018.107.758.048.04124,100
28 May 20248.278.478.018.108.10124,700
24 May 20248.408.608.258.278.27108,700
23 May 20248.408.648.258.358.35293,300
22 May 20248.559.008.558.758.75212,200
21 May 20248.708.708.328.608.60612,100
20 May 20248.879.088.708.728.7265,600
17 May 20248.899.128.778.878.8766,000
16 May 20248.738.998.548.958.95104,600
15 May 20249.049.338.708.798.79182,700
14 May 20248.819.708.819.049.04102,000
13 May 20249.129.338.748.838.83147,300
10 May 20249.579.688.838.978.9768,400
09 May 20249.529.669.319.559.5566,800
08 May 20249.689.709.329.489.4874,600
07 May 20249.359.718.939.679.67161,800
06 May 20249.479.509.249.259.2574,200
03 May 20249.849.979.299.479.4775,700
02 May 20249.529.629.199.559.55300,000
01 May 20249.179.648.989.489.48233,800
30 Apr 20249.219.599.139.169.16141,300
29 Apr 20248.939.348.879.299.29152,800
26 Apr 20248.909.118.708.928.92254,900
25 Apr 20249.269.398.908.938.93286,500
24 Apr 20249.429.538.689.469.462,251,500
23 Apr 202410.0010.179.379.409.40200,100
22 Apr 202410.9010.909.7010.0010.00210,800
19 Apr 202410.3710.6610.2610.5710.57150,100
18 Apr 202410.6810.8410.3710.5310.53109,500
17 Apr 202411.1411.2510.7310.7810.78120,700
16 Apr 202410.6611.3210.5311.0311.03197,200
15 Apr 202411.3411.3810.7310.7810.7872,600
12 Apr 202411.9711.9710.9411.3211.32186,700
11 Apr 202411.2012.2510.9311.8711.87157,700
10 Apr 202410.8411.2310.8411.1511.1591,000
09 Apr 202410.8011.3310.8011.3111.31114,400
08 Apr 202410.7510.8510.2010.7510.7569,300
05 Apr 202410.2810.7610.0610.7510.75133,500
04 Apr 202410.9411.0110.0510.3710.37102,400
03 Apr 202411.2911.2910.5810.8210.82175,300
02 Apr 202410.9211.3710.5711.3311.33170,200
01 Apr 202411.4711.4810.5611.0811.08245,400
28 Mar 202411.0611.4710.8211.3011.30172,400
27 Mar 202410.7611.2310.3911.1011.1073,500
26 Mar 202411.5811.8010.7110.7610.76105,100
25 Mar 202412.2012.4411.0611.5111.51447,500
22 Mar 202412.1612.4511.8912.2012.20161,300
21 Mar 202411.8812.4111.8512.0812.08258,700
20 Mar 202411.2411.8510.8911.8411.84553,400
19 Mar 202410.6411.239.8811.1711.17324,700
18 Mar 202410.8310.9310.2710.6210.62269,500
15 Mar 202410.4810.9410.3010.7510.75216,700
14 Mar 202410.8910.8910.4310.4710.47169,800
13 Mar 202410.9311.1010.8010.8510.8575,300
12 Mar 20249.7910.999.7910.8610.86195,300
11 Mar 202410.9310.939.719.759.75250,000
08 Mar 202411.1011.3110.9611.0311.0385,600
07 Mar 202411.2611.6410.8011.0611.06205,000
06 Mar 202411.1311.1510.5711.0311.03142,900
05 Mar 202411.1911.1910.5410.8910.89154,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...