UK markets open in 5 hours 54 minutes

Centessa Pharmaceuticals plc (CNTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.0200-0.2300 (-5.41%)
At close: 04:00PM EDT
4.0200 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 20224.82005.75004.82005.25005.250055,000
12 Jul 20225.35005.97004.91005.05005.050031,600
11 Jul 20225.94006.04005.22505.27005.2700180,500
08 Jul 20225.70006.09005.48705.91005.910061,900
07 Jul 20224.95005.93004.87005.74005.7400185,600
06 Jul 20225.05005.05004.73004.86004.860034,100
05 Jul 20224.88005.25004.83004.98004.980072,300
01 Jul 20224.92005.46004.92005.17005.170090,900
30 Jun 20225.01005.02004.77004.87004.8700117,000
29 Jun 20224.64005.21004.56004.99004.9900119,200
28 Jun 20224.66004.84004.56004.61004.610064,000
27 Jun 20224.56004.59004.37004.52004.520081,000
24 Jun 20224.92004.96404.57004.60004.600085,100
23 Jun 20225.05005.22104.73004.89004.890078,900
22 Jun 20224.91005.20004.87005.05005.050057,500
21 Jun 20224.93005.27004.76004.87004.8700133,000
17 Jun 20224.25005.14004.17004.93004.9300346,100
16 Jun 20224.22004.30003.94004.14004.140086,700
15 Jun 20223.96004.28003.91604.26004.2600147,900
14 Jun 20223.89004.08003.89003.96003.9600126,800
13 Jun 20223.66003.86003.59003.81003.8100141,000
10 Jun 20223.64003.87003.61003.78003.7800201,100
09 Jun 20223.69003.87003.57003.69003.6900233,000
08 Jun 20223.41003.90003.26003.69003.6900445,000
07 Jun 20223.12003.43003.11003.41003.4100323,000
06 Jun 20223.34003.36003.17003.18003.18005,782,600
03 Jun 20223.14003.41002.88503.23003.2300771,500
02 Jun 20224.44004.49003.22003.25003.25001,516,400
01 Jun 20224.50004.74504.43004.50004.5000384,400
31 May 20224.22004.58004.22004.50004.5000276,600
27 May 20224.25004.37004.12004.18004.1800653,700
26 May 20224.10004.40004.07004.27004.2700115,500
25 May 20224.29004.82004.05004.12004.1200276,800
24 May 20224.39004.48004.19004.34004.340056,400
23 May 20224.80104.80104.40004.49004.4900200,500
20 May 20224.92004.92004.54004.55004.5500130,000
19 May 20225.00005.50004.87004.89004.890027,400
18 May 20225.40005.49004.94505.05005.0500345,500
17 May 20225.30005.66005.21505.51005.5100338,200
16 May 20225.33005.57005.02005.16005.1600133,900
13 May 20225.66005.87005.37005.40005.4000517,700
12 May 20225.88006.23005.48005.54005.5400421,300
11 May 20227.21007.30005.98006.01006.0100241,100
10 May 20227.68008.22007.29007.31007.3100265,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...