UK markets open in 5 hours 54 minutes
NIKKEI 225
25,660.95 -276.26 (-1.07%) HANG SENG
17,222.83 +56.93 (+0.33%) CRUDE OIL
81.51 +2.02 (+2.54%) GOLD FUTURES
1,672.10 +0.10 (+0.01%) DOW
28,725.51 -500.09 (-1.71%) BTC-GBP
17,148.21 -250.59 (-1.44%)
Centessa Pharmaceuticals plc (CNTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4.1500 | 4.2550 | 3.8900 | 4.0200 | 4.0200 | 319,700 |
| 29 Sept 2022 | 4.6500 | 4.6500 | 4.1950 | 4.2500 | 4.2500 | 67,000 |
| 28 Sept 2022 | 4.5000 | 4.7000 | 4.3000 | 4.6700 | 4.6700 | 151,700 |
| 27 Sept 2022 | 4.4500 | 4.6000 | 4.2500 | 4.4800 | 4.4800 | 398,400 |
| 26 Sept 2022 | 4.3300 | 4.4900 | 4.2380 | 4.4800 | 4.4800 | 153,000 |
| 23 Sept 2022 | 4.2800 | 4.4300 | 4.0000 | 4.3400 | 4.3400 | 97,900 |
| 22 Sept 2022 | 4.5200 | 4.5200 | 4.2700 | 4.3400 | 4.3400 | 42,500 |
| 21 Sept 2022 | 4.5200 | 4.7000 | 4.4000 | 4.5200 | 4.5200 | 147,000 |
| 20 Sept 2022 | 4.6100 | 4.6100 | 4.3100 | 4.5800 | 4.5800 | 127,800 |
| 19 Sept 2022 | 4.2500 | 4.6700 | 4.2000 | 4.6500 | 4.6500 | 174,000 |
| 16 Sept 2022 | 4.7500 | 4.7500 | 4.2500 | 4.3100 | 4.3100 | 103,500 |
| 15 Sept 2022 | 4.5900 | 4.9900 | 4.2500 | 4.7500 | 4.7500 | 416,500 |
| 14 Sept 2022 | 4.3000 | 4.7100 | 4.0850 | 4.6400 | 4.6400 | 281,000 |
| 13 Sept 2022 | 4.0100 | 4.4400 | 3.9500 | 4.2600 | 4.2600 | 706,200 |
| 12 Sept 2022 | 4.0500 | 4.1300 | 3.9700 | 4.0800 | 4.0800 | 38,500 |
| 09 Sept 2022 | 4.0800 | 4.1500 | 3.9400 | 4.0400 | 4.0400 | 113,000 |
| 08 Sept 2022 | 4.1300 | 4.8000 | 4.0200 | 4.0900 | 4.0900 | 53,000 |
| 07 Sept 2022 | 4.6700 | 4.8500 | 4.1900 | 4.1900 | 4.1900 | 249,500 |
| 06 Sept 2022 | 4.6600 | 4.9300 | 4.6600 | 4.7400 | 4.7400 | 200,500 |
| 02 Sept 2022 | 4.5000 | 4.8600 | 4.5000 | 4.7100 | 4.7100 | 70,200 |
| 01 Sept 2022 | 4.3500 | 4.6500 | 4.3100 | 4.5400 | 4.5400 | 120,800 |
| 31 Aug 2022 | 4.0900 | 4.4300 | 4.0300 | 4.3500 | 4.3500 | 226,600 |
| 30 Aug 2022 | 4.0200 | 4.3500 | 3.9400 | 4.1300 | 4.1300 | 643,300 |
| 29 Aug 2022 | 3.9300 | 4.0600 | 3.8200 | 4.0200 | 4.0200 | 270,200 |
| 26 Aug 2022 | 4.0000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 676,700 |
| 25 Aug 2022 | 3.9200 | 4.0600 | 3.8300 | 3.9800 | 3.9800 | 76,000 |
| 24 Aug 2022 | 3.8600 | 3.9640 | 3.8000 | 3.9300 | 3.9300 | 140,000 |
| 23 Aug 2022 | 3.7700 | 3.9900 | 3.6300 | 3.8600 | 3.8600 | 133,200 |
| 22 Aug 2022 | 3.8800 | 3.9600 | 3.6170 | 3.8000 | 3.8000 | 301,300 |
| 19 Aug 2022 | 4.1400 | 4.2600 | 3.7900 | 3.8400 | 3.8400 | 54,000 |
| 18 Aug 2022 | 4.3000 | 4.5300 | 4.2900 | 4.3200 | 4.3200 | 145,000 |
| 17 Aug 2022 | 4.2800 | 4.5000 | 4.2200 | 4.2400 | 4.2400 | 134,200 |
| 16 Aug 2022 | 3.9600 | 4.5230 | 3.9600 | 4.2800 | 4.2800 | 156,800 |
| 15 Aug 2022 | 4.1800 | 4.3650 | 3.8900 | 3.8900 | 3.8900 | 108,900 |
| 12 Aug 2022 | 4.1700 | 4.4200 | 4.0100 | 4.2600 | 4.2600 | 29,800 |
| 11 Aug 2022 | 4.7100 | 5.0820 | 4.2200 | 4.2800 | 4.2800 | 40,300 |
| 10 Aug 2022 | 4.8100 | 4.8400 | 4.2900 | 4.7500 | 4.7500 | 96,300 |
| 09 Aug 2022 | 5.1500 | 5.6900 | 5.0100 | 5.0100 | 5.0100 | 48,700 |
| 08 Aug 2022 | 5.5000 | 5.6750 | 4.9400 | 5.1800 | 5.1800 | 105,000 |
| 05 Aug 2022 | 5.0800 | 5.6200 | 4.8800 | 5.4100 | 5.4100 | 32,000 |
| 04 Aug 2022 | 4.8100 | 5.2000 | 4.7500 | 5.1200 | 5.1200 | 31,800 |
| 03 Aug 2022 | 4.5300 | 4.7700 | 4.3900 | 4.7400 | 4.7400 | 30,300 |
| 02 Aug 2022 | 4.4500 | 4.7900 | 4.3220 | 4.5200 | 4.5200 | 255,100 |
| 01 Aug 2022 | 4.3300 | 4.6000 | 4.1800 | 4.4700 | 4.4700 | 46,600 |
| 29 Jul 2022 | 4.2900 | 4.5770 | 4.0600 | 4.3200 | 4.3200 | 422,500 |
| 28 Jul 2022 | 4.4700 | 4.8000 | 4.2800 | 4.3300 | 4.3300 | 148,000 |
| 27 Jul 2022 | 4.5400 | 4.6250 | 4.0800 | 4.5500 | 4.5500 | 61,800 |
| 26 Jul 2022 | 4.5200 | 4.6640 | 4.3400 | 4.4100 | 4.4100 | 23,600 |
| 25 Jul 2022 | 4.4550 | 4.7700 | 4.3850 | 4.5300 | 4.5300 | 43,900 |
| 22 Jul 2022 | 5.2700 | 5.2700 | 4.4200 | 4.5100 | 4.5100 | 34,700 |
| 21 Jul 2022 | 5.3000 | 5.5400 | 5.1700 | 5.2100 | 5.2100 | 46,900 |
| 20 Jul 2022 | 4.9200 | 5.3600 | 4.9000 | 5.3600 | 5.3600 | 1,177,100 |
| 19 Jul 2022 | 5.2900 | 5.3400 | 4.8100 | 5.0000 | 5.0000 | 53,500 |
| 18 Jul 2022 | 5.4000 | 5.4000 | 4.7500 | 5.0600 | 5.0600 | 90,800 |
| 15 Jul 2022 | 5.0200 | 5.3100 | 4.9300 | 5.2100 | 5.2100 | 13,200 |
| 14 Jul 2022 | 5.2500 | 5.2500 | 4.9800 | 4.9800 | 4.9800 | 13,300 |
| 13 Jul 2022 | 4.8200 | 5.7500 | 4.8200 | 5.2500 | 5.2500 | 55,000 |
| 12 Jul 2022 | 5.3500 | 5.9700 | 4.9100 | 5.0500 | 5.0500 | 31,600 |
| 11 Jul 2022 | 5.9400 | 6.0400 | 5.2250 | 5.2700 | 5.2700 | 180,500 |
| 08 Jul 2022 | 5.7000 | 6.0900 | 5.4870 | 5.9100 | 5.9100 | 61,900 |
| 07 Jul 2022 | 4.9500 | 5.9300 | 4.8700 | 5.7400 | 5.7400 | 185,600 |
| 06 Jul 2022 | 5.0500 | 5.0500 | 4.7300 | 4.8600 | 4.8600 | 34,100 |
| 05 Jul 2022 | 4.8800 | 5.2500 | 4.8300 | 4.9800 | 4.9800 | 72,300 |
| 01 Jul 2022 | 4.9200 | 5.4600 | 4.9200 | 5.1700 | 5.1700 | 90,900 |
| 30 Jun 2022 | 5.0100 | 5.0200 | 4.7700 | 4.8700 | 4.8700 | 117,000 |
| 29 Jun 2022 | 4.6400 | 5.2100 | 4.5600 | 4.9900 | 4.9900 | 119,200 |
| 28 Jun 2022 | 4.6600 | 4.8400 | 4.5600 | 4.6100 | 4.6100 | 64,000 |
| 27 Jun 2022 | 4.5600 | 4.5900 | 4.3700 | 4.5200 | 4.5200 | 81,000 |
| 24 Jun 2022 | 4.9200 | 4.9640 | 4.5700 | 4.6000 | 4.6000 | 85,100 |
| 23 Jun 2022 | 5.0500 | 5.2210 | 4.7300 | 4.8900 | 4.8900 | 78,900 |
| 22 Jun 2022 | 4.9100 | 5.2000 | 4.8700 | 5.0500 | 5.0500 | 57,500 |
| 21 Jun 2022 | 4.9300 | 5.2700 | 4.7600 | 4.8700 | 4.8700 | 133,000 |
| 17 Jun 2022 | 4.2500 | 5.1400 | 4.1700 | 4.9300 | 4.9300 | 346,100 |
| 16 Jun 2022 | 4.2200 | 4.3000 | 3.9400 | 4.1400 | 4.1400 | 86,700 |
| 15 Jun 2022 | 3.9600 | 4.2800 | 3.9160 | 4.2600 | 4.2600 | 147,900 |
| 14 Jun 2022 | 3.8900 | 4.0800 | 3.8900 | 3.9600 | 3.9600 | 126,800 |
| 13 Jun 2022 | 3.6600 | 3.8600 | 3.5900 | 3.8100 | 3.8100 | 141,000 |
| 10 Jun 2022 | 3.6400 | 3.8700 | 3.6100 | 3.7800 | 3.7800 | 201,100 |
| 09 Jun 2022 | 3.6900 | 3.8700 | 3.5700 | 3.6900 | 3.6900 | 233,000 |
| 08 Jun 2022 | 3.4100 | 3.9000 | 3.2600 | 3.6900 | 3.6900 | 445,000 |
| 07 Jun 2022 | 3.1200 | 3.4300 | 3.1100 | 3.4100 | 3.4100 | 323,000 |
| 06 Jun 2022 | 3.3400 | 3.3600 | 3.1700 | 3.1800 | 3.1800 | 5,782,600 |
| 03 Jun 2022 | 3.1400 | 3.4100 | 2.8850 | 3.2300 | 3.2300 | 771,500 |
| 02 Jun 2022 | 4.4400 | 4.4900 | 3.2200 | 3.2500 | 3.2500 | 1,516,400 |
| 01 Jun 2022 | 4.5000 | 4.7450 | 4.4300 | 4.5000 | 4.5000 | 384,400 |
| 31 May 2022 | 4.2200 | 4.5800 | 4.2200 | 4.5000 | 4.5000 | 276,600 |
| 27 May 2022 | 4.2500 | 4.3700 | 4.1200 | 4.1800 | 4.1800 | 653,700 |
| 26 May 2022 | 4.1000 | 4.4000 | 4.0700 | 4.2700 | 4.2700 | 115,500 |
| 25 May 2022 | 4.2900 | 4.8200 | 4.0500 | 4.1200 | 4.1200 | 276,800 |
| 24 May 2022 | 4.3900 | 4.4800 | 4.1900 | 4.3400 | 4.3400 | 56,400 |
| 23 May 2022 | 4.8010 | 4.8010 | 4.4000 | 4.4900 | 4.4900 | 200,500 |
| 20 May 2022 | 4.9200 | 4.9200 | 4.5400 | 4.5500 | 4.5500 | 130,000 |
| 19 May 2022 | 5.0000 | 5.5000 | 4.8700 | 4.8900 | 4.8900 | 27,400 |
| 18 May 2022 | 5.4000 | 5.4900 | 4.9450 | 5.0500 | 5.0500 | 345,500 |
| 17 May 2022 | 5.3000 | 5.6600 | 5.2150 | 5.5100 | 5.5100 | 338,200 |
| 16 May 2022 | 5.3300 | 5.5700 | 5.0200 | 5.1600 | 5.1600 | 133,900 |
| 13 May 2022 | 5.6600 | 5.8700 | 5.3700 | 5.4000 | 5.4000 | 517,700 |
| 12 May 2022 | 5.8800 | 6.2300 | 5.4800 | 5.5400 | 5.5400 | 421,300 |
| 11 May 2022 | 7.2100 | 7.3000 | 5.9800 | 6.0100 | 6.0100 | 241,100 |
| 10 May 2022 | 7.6800 | 8.2200 | 7.2900 | 7.3100 | 7.3100 | 265,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
