UK markets closed

Centessa Pharmaceuticals plc (CNTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1200-0.2200 (-5.07%)
At close: 04:00PM EDT
4.1200 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20224.29004.82004.05004.12004.1200276,642
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
09 May 20227.80007.95507.38007.47007.4700142,500
06 May 20228.24008.30007.84007.99007.9900105,200
05 May 20228.69008.69008.23008.49008.4900254,800
04 May 20228.76009.19008.26008.75008.7500372,000
03 May 20228.63008.80008.44008.75008.7500109,200
02 May 20228.76008.90008.35008.68008.6800106,700
29 Apr 20228.78008.99008.61008.72008.7200156,200
28 Apr 20228.78009.41008.48008.85008.8500115,900
27 Apr 20228.39008.88008.20008.58008.5800106,800
26 Apr 20228.99008.99008.43008.44008.440073,100
25 Apr 20229.11009.16008.59009.05009.050065,200
22 Apr 20229.01009.18508.72009.00009.000055,900
21 Apr 20229.49009.53008.74009.03009.0300208,100
20 Apr 20229.27009.52508.89009.37009.370082,900
19 Apr 20228.72009.22008.72009.22009.2200114,300
18 Apr 20228.81008.81008.40008.70008.700074,700
14 Apr 20229.04009.33508.64008.90008.9000109,000
13 Apr 20229.31009.48008.82008.97008.9700231,100
12 Apr 20229.66009.67009.05009.25009.2500210,700
11 Apr 20229.46009.82009.14009.53009.5300115,900
08 Apr 20229.39609.89009.25009.63009.6300215,800
07 Apr 20229.73009.79509.14109.50009.500089,600
06 Apr 20229.26009.89009.26009.73009.730034,300
05 Apr 20229.91009.91009.30009.57009.5700163,100
04 Apr 20229.12009.95009.12009.85009.8500192,200
01 Apr 20228.98009.16008.64009.08009.0800673,900
31 Mar 20229.11009.19508.59008.97008.9700265,800
30 Mar 20229.02009.09008.83009.03009.0300132,700
29 Mar 20228.93009.24008.50008.99008.9900152,300
28 Mar 20228.94009.49008.41008.90008.9000179,300
25 Mar 20229.18009.32008.62008.84008.840089,600
24 Mar 20229.14009.24008.78009.11009.110086,600
23 Mar 20228.94009.11008.69508.99008.990082,600
22 Mar 20228.56008.97008.52008.94008.9400104,200
21 Mar 20228.99009.50008.35008.54008.5400127,200
18 Mar 20228.83009.15008.60009.00009.0000142,500
17 Mar 20228.48008.83008.30008.77008.770050,200
16 Mar 20227.97008.57007.61008.56008.560089,300
15 Mar 20227.56007.88007.50007.84007.8400141,800
14 Mar 20227.99008.09007.24007.56007.5600155,400
11 Mar 20228.60608.60607.93008.07008.070050,200
10 Mar 20228.13008.59007.74008.49008.490066,900
09 Mar 20227.88008.49007.58008.33008.3300116,100
08 Mar 20227.37008.16007.13007.61007.6100183,800
07 Mar 20227.76008.59007.01007.45007.4500237,700
04 Mar 20228.19008.51007.61007.70007.7000184,000
03 Mar 20228.80008.95507.88008.18008.1800184,700
02 Mar 20228.85009.25508.53008.80008.800045,700
01 Mar 20228.75009.29508.55008.79008.7900100,200
28 Feb 20229.27009.35508.83008.92008.9200221,800
25 Feb 20229.54009.54008.71009.27009.2700163,200
24 Feb 20228.77009.61008.72009.51009.5100129,600
23 Feb 20229.21009.32008.76009.20009.2000102,100
22 Feb 20229.04009.50008.61009.10009.1000275,800
18 Feb 20229.58009.77008.86009.13009.1300200,700
17 Feb 20229.73009.73009.38009.58009.5800157,300
16 Feb 20229.980010.15009.62009.86009.8600157,800
15 Feb 20229.620010.23009.409010.200010.2000110,500
14 Feb 20229.32009.56009.16009.41009.410062,900
11 Feb 202210.540010.58009.45009.51009.5100106,200
10 Feb 202210.540011.190010.450010.670010.6700158,400
09 Feb 202210.390010.810010.010010.780010.7800143,900
08 Feb 20229.770010.21009.390010.200010.200066,900
07 Feb 202210.000010.16009.72509.77009.770074,100
04 Feb 20229.450010.07009.25009.97009.970085,000
03 Feb 20229.53009.65009.23009.40009.400071,000
02 Feb 20229.920010.05009.51009.56009.5600113,400
01 Feb 20229.68009.68009.26009.53009.5300135,000
31 Jan 20229.33009.78009.33009.53009.530091,500
28 Jan 20228.85009.45008.50009.32009.3200148,600
27 Jan 20229.31009.58008.68008.90008.9000232,500
26 Jan 20229.58009.90009.06009.36009.3600173,700
25 Jan 20228.70009.47008.53009.40009.4000109,800
24 Jan 20228.79009.15008.50008.88008.8800434,300
21 Jan 20228.80009.11008.61008.99008.9900357,100
20 Jan 20229.03009.50008.79508.87008.8700378,200
19 Jan 20228.70009.24008.50008.93008.9300117,500
18 Jan 20228.78008.81308.47008.71008.7100133,600
14 Jan 20228.90009.02508.76008.91008.9100291,900
13 Jan 20229.07009.26808.92008.93008.930040,300
12 Jan 20229.35009.39008.88009.05009.0500238,800
11 Jan 20229.05009.54008.65009.32009.3200102,000
10 Jan 20228.75009.12908.58009.00009.0000191,100
07 Jan 20228.94009.17408.72008.86008.8600449,700
06 Jan 20229.79009.96008.61008.99008.9900787,900
05 Jan 202210.750010.80009.73509.76009.7600139,100
04 Jan 202211.330011.490010.714010.790010.790049,900
03 Jan 202211.180011.810010.860011.590011.590047,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...