CNTA - Centessa Pharmaceuticals plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20234.39004.45004.11004.32004.320023,800
25 May 20234.37504.59003.96004.29004.290076,500
24 May 20234.44004.65004.25204.57004.5700175,800
23 May 20234.75004.78004.47004.47004.4700195,500
22 May 20234.95004.95504.50904.72004.7200300,300
19 May 20234.57004.68004.30004.59004.590039,800
18 May 20234.75004.75004.40004.40004.4000136,800
17 May 20234.54004.71004.42004.67004.670071,900
16 May 20234.42504.75004.38004.47004.4700149,000
15 May 20234.68004.99004.53004.64004.6400154,800
12 May 20234.56004.70004.39004.65004.650099,000
11 May 20234.67004.83004.21204.63004.6300185,000
10 May 20234.66004.84004.45604.62004.6200467,600
09 May 20234.42004.71004.31104.67004.670039,800
08 May 20234.75004.76004.45004.48004.480087,300
05 May 20234.47004.70504.47004.69004.690040,700
04 May 20234.70004.70004.36304.47004.470033,000
03 May 20234.38004.74004.34004.34004.3400105,700
02 May 20234.68004.72004.24404.56004.5600107,300
01 May 20234.70004.81004.28004.68004.6800113,700
28 Apr 20234.02005.00004.02004.72004.7200112,300
27 Apr 20234.77004.77004.44004.46004.4600107,000
26 Apr 20235.03005.04004.69004.73004.730075,200
25 Apr 20234.68005.07004.60004.97004.970039,800
24 Apr 20235.00005.00004.60004.78004.780017,900
21 Apr 20234.90005.08004.63004.97004.970057,200
20 Apr 20234.85005.36004.69004.96004.9600141,700
19 Apr 20234.60004.94004.26004.82004.8200960,400
18 Apr 20234.22204.66004.08004.54004.5400196,800
17 Apr 20233.97004.25003.84004.19004.1900130,600
14 Apr 20233.86004.05003.80004.02004.0200437,600
13 Apr 20233.66003.85003.65003.81003.810089,800
12 Apr 20233.78003.90203.67003.68003.6800178,900
11 Apr 20233.77003.82003.61503.80003.800090,800
10 Apr 20233.82003.83003.52003.80003.8000102,400
06 Apr 20233.80003.84003.68003.82003.820073,800
05 Apr 20233.71003.85003.57003.80003.800090,000
04 Apr 20233.80003.84003.64003.78003.780092,000
03 Apr 20233.79003.85003.60003.77003.77001,030,900
31 Mar 20233.99003.99003.68003.85003.8500155,100
30 Mar 20234.15004.15003.63003.90003.9000334,000
29 Mar 20233.95003.95003.78003.90003.900072,700
28 Mar 20233.77003.90003.67503.88003.880023,800
27 Mar 20233.91803.92503.80003.83003.830032,700
24 Mar 20233.64003.79003.40003.75003.750071,400
23 Mar 20233.65003.80503.38003.57003.570043,200
22 Mar 20233.91003.99003.64003.65003.650017,300
21 Mar 20233.90004.02003.82003.95003.950082,500
20 Mar 20233.83003.93003.73003.90003.900072,300
17 Mar 20234.04004.04003.64403.90003.9000148,100
16 Mar 20233.69004.01003.56004.00004.0000607,500
15 Mar 20233.95004.00003.78003.87003.8700266,000
14 Mar 20233.83003.96003.83003.95003.950040,200
13 Mar 20233.57003.82003.50203.79003.790040,400
10 Mar 20233.67403.75003.56003.63003.630062,700
09 Mar 20233.94003.98003.84003.86003.860063,500
08 Mar 20233.89003.90003.59503.90003.900068,300
07 Mar 20233.72003.89003.61703.86003.860069,700
06 Mar 20233.67003.81003.37003.71003.710011,800
03 Mar 20233.61003.85003.48203.78003.780091,800
02 Mar 20233.43003.68003.34003.61003.610060,000
01 Mar 20233.47003.55003.03003.50003.5000213,600
28 Feb 20233.44003.52003.32003.52003.5200384,300
27 Feb 20233.40003.52503.23503.52003.5200614,300
24 Feb 20233.28003.40003.09003.33003.3300422,600
23 Feb 20233.34003.38003.17003.37003.3700810,300
22 Feb 20233.05003.28003.05003.28003.2800303,700
21 Feb 20233.10003.12003.00003.05003.0500175,500
17 Feb 20233.05003.16503.00003.10003.1000145,100
16 Feb 20233.25003.25003.00003.03003.030059,100
15 Feb 20233.25003.39003.13003.16003.160074,100
14 Feb 20233.40003.51003.15003.28003.280056,200
13 Feb 20233.60003.69003.42003.42003.420080,700
10 Feb 20233.53003.76003.42003.64003.6400101,700
09 Feb 20233.60003.70003.57003.64003.640026,200
08 Feb 20233.61003.79003.54503.62003.620065,100
07 Feb 20233.62503.75003.59503.72003.720032,000
06 Feb 20233.62003.75003.52003.75003.750060,800
03 Feb 20233.86003.86003.50003.62003.620066,900
02 Feb 20233.85003.94003.47203.87003.870047,800
01 Feb 20234.00004.00003.55003.85003.8500102,500
31 Jan 20233.82004.02003.75004.00004.0000132,300
30 Jan 20233.77003.89003.74003.81003.8100100,000
27 Jan 20233.98003.99003.78003.78003.78001,216,700
26 Jan 20233.93004.05003.72004.00004.0000484,900
25 Jan 20233.71003.93003.71003.84003.840024,300
24 Jan 20233.83003.97003.75503.87003.8700248,500
23 Jan 20233.87003.99003.74003.87003.870030,600
20 Jan 20233.96003.98003.56003.92003.920066,600
19 Jan 20233.80004.00003.75003.96003.960036,600
18 Jan 20233.92004.00003.60003.80003.8000105,400
17 Jan 20233.71003.99003.61003.96003.9600389,900
13 Jan 20233.98503.98503.55003.70003.7000319,200
12 Jan 20233.73003.79003.53003.75003.7500135,700
11 Jan 20233.45003.75003.38003.73003.7300219,400
10 Jan 20233.15003.52003.13003.41003.410068,100
09 Jan 20233.42003.42003.17003.19003.190033,300
06 Jan 20233.20003.35003.20003.34003.340032,000
05 Jan 20233.22003.25003.02003.20003.200027,500
04 Jan 20233.29003.33003.05003.28003.280094,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...