UK markets close in 2 hours 38 minutes

Centessa Pharmaceuticals plc (CNTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.35-0.40 (-4.57%)
At close: 04:00PM EDT
8.35 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202411.0911.2810.7511.1711.17215,000
01 Mar 202410.5411.0010.2810.8710.87261,000
29 Feb 202410.7410.7410.1410.5110.5187,100
28 Feb 202411.2311.4910.3010.4410.44114,800
27 Feb 202411.3111.7011.0011.3611.36187,200
26 Feb 202411.0011.8010.9911.2911.29282,100
23 Feb 202410.9011.1810.4111.0111.01327,800
22 Feb 202410.5011.3210.4110.7510.75180,900
21 Feb 202410.1810.5010.0010.4010.40979,000
20 Feb 202411.6011.9510.5510.6610.66189,500
16 Feb 202410.6811.8610.6811.7511.75670,000
15 Feb 202410.1810.8410.1810.8310.83851,900
14 Feb 20249.6510.209.5310.1810.181,455,900
13 Feb 20249.399.599.009.509.50905,200
12 Feb 20249.419.959.269.609.601,027,700
09 Feb 20249.009.408.359.269.263,035,600
08 Feb 20247.637.887.387.467.46132,600
07 Feb 20247.938.227.507.577.57278,500
06 Feb 20248.088.408.008.128.12213,700
05 Feb 20247.728.327.728.158.152,236,100
02 Feb 20247.898.127.717.877.87213,700
01 Feb 20248.218.487.628.018.011,520,100
31 Jan 20248.328.678.158.198.19432,900
30 Jan 20248.698.868.158.278.27331,800
29 Jan 20248.198.788.018.788.78385,600
26 Jan 20247.618.227.618.118.11393,000
25 Jan 20248.068.207.797.837.8397,700
24 Jan 20248.148.327.758.008.001,435,900
23 Jan 20248.178.907.998.048.04269,900
22 Jan 20248.148.497.868.148.14271,900
19 Jan 20247.588.217.588.108.1055,500
18 Jan 20248.058.057.517.637.6358,700
17 Jan 20247.238.007.237.967.96145,600
16 Jan 20247.137.306.957.307.3084,400
12 Jan 20246.927.266.877.107.10339,900
11 Jan 20246.917.306.656.916.91193,500
10 Jan 20247.297.626.906.976.9774,300
09 Jan 20246.957.576.897.307.30142,500
08 Jan 20246.727.336.727.107.10236,400
05 Jan 20247.287.546.706.736.73297,900
04 Jan 20247.828.107.287.297.29244,700
03 Jan 20248.038.097.627.827.8218,200
02 Jan 20248.018.207.718.038.0372,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...