UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.21 -0.59 (-0.74%) GOLD FUTURES
2,425.70 -12.80 (-0.52%) DOW
39,813.04 +6.27 (+0.02%) Bitcoin GBP
54,921.79 +1,226.03 (+2.28%)
Century Therapeutics, Inc. (IPSC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.0300 | 3.1600 | 2.9000 | 2.9400 | 2.9400 | 34,789 |
| 20 May 2024 | 3.0400 | 3.1250 | 2.8600 | 3.0000 | 3.0000 | 67,400 |
| 17 May 2024 | 3.1500 | 3.1860 | 2.9500 | 3.0100 | 3.0100 | 74,700 |
| 16 May 2024 | 3.1000 | 3.2200 | 3.0250 | 3.1300 | 3.1300 | 63,000 |
| 15 May 2024 | 3.2200 | 3.2200 | 3.0100 | 3.0900 | 3.0900 | 69,900 |
| 14 May 2024 | 3.0800 | 3.2200 | 2.9500 | 3.1500 | 3.1500 | 79,700 |
| 13 May 2024 | 3.1700 | 3.2000 | 2.9500 | 3.0000 | 3.0000 | 71,400 |
| 10 May 2024 | 3.0500 | 3.4100 | 2.9800 | 3.1300 | 3.1300 | 69,700 |
| 09 May 2024 | 3.0900 | 3.1900 | 2.9000 | 3.0400 | 3.0400 | 124,000 |
| 08 May 2024 | 3.3600 | 3.3600 | 3.0100 | 3.0700 | 3.0700 | 86,700 |
| 07 May 2024 | 3.1700 | 3.7000 | 3.1200 | 3.3700 | 3.3700 | 113,400 |
| 06 May 2024 | 3.1000 | 3.4200 | 3.0000 | 3.1700 | 3.1700 | 100,200 |
| 03 May 2024 | 3.1000 | 3.2000 | 2.9800 | 3.0300 | 3.0300 | 187,500 |
| 02 May 2024 | 3.0900 | 3.0900 | 2.9500 | 3.0000 | 3.0000 | 116,100 |
| 01 May 2024 | 2.9600 | 3.1300 | 2.9600 | 3.0400 | 3.0400 | 109,800 |
| 30 Apr 2024 | 3.0000 | 3.0700 | 2.8550 | 2.9100 | 2.9100 | 166,600 |
| 29 Apr 2024 | 2.8800 | 3.4500 | 2.8800 | 3.0500 | 3.0500 | 102,200 |
| 26 Apr 2024 | 3.2200 | 3.2500 | 2.8200 | 2.8800 | 2.8800 | 161,100 |
| 25 Apr 2024 | 2.8800 | 3.1800 | 2.8500 | 3.1500 | 3.1500 | 116,100 |
| 24 Apr 2024 | 3.1200 | 3.2200 | 2.7900 | 2.9600 | 2.9600 | 134,100 |
| 23 Apr 2024 | 3.0900 | 3.5650 | 2.9600 | 3.1300 | 3.1300 | 75,400 |
| 22 Apr 2024 | 3.1000 | 3.3700 | 2.9800 | 3.0500 | 3.0500 | 65,700 |
| 19 Apr 2024 | 2.9900 | 3.2000 | 2.9050 | 3.0900 | 3.0900 | 112,800 |
| 18 Apr 2024 | 2.8600 | 3.0500 | 2.7500 | 2.9750 | 2.9750 | 145,400 |
| 17 Apr 2024 | 3.2100 | 3.2150 | 2.8200 | 2.8400 | 2.8400 | 179,200 |
| 16 Apr 2024 | 3.6300 | 3.6300 | 2.9850 | 3.1400 | 3.1400 | 320,600 |
| 15 Apr 2024 | 3.9200 | 3.9900 | 3.6250 | 3.6700 | 3.6700 | 42,100 |
| 12 Apr 2024 | 4.0100 | 4.0700 | 3.6390 | 3.9100 | 3.9100 | 115,200 |
| 11 Apr 2024 | 3.9700 | 4.4280 | 3.8000 | 4.0500 | 4.0500 | 248,500 |
| 10 Apr 2024 | 3.9100 | 4.0000 | 3.6000 | 3.7800 | 3.7800 | 94,900 |
| 09 Apr 2024 | 3.7200 | 4.0500 | 3.6800 | 4.0100 | 4.0100 | 79,900 |
| 08 Apr 2024 | 3.6700 | 3.8390 | 3.5100 | 3.7800 | 3.7800 | 212,000 |
| 05 Apr 2024 | 3.6300 | 3.7500 | 3.5700 | 3.6300 | 3.6300 | 27,600 |
| 04 Apr 2024 | 3.7000 | 3.8660 | 3.6300 | 3.6400 | 3.6400 | 72,500 |
| 03 Apr 2024 | 3.7300 | 3.8600 | 3.6000 | 3.7000 | 3.7000 | 92,400 |
| 02 Apr 2024 | 3.8400 | 3.9400 | 3.7400 | 3.7900 | 3.7900 | 117,600 |
| 01 Apr 2024 | 4.1900 | 4.3200 | 4.0100 | 4.0500 | 4.0500 | 82,600 |
| 28 Mar 2024 | 4.3900 | 4.3900 | 4.0500 | 4.1800 | 4.1800 | 173,400 |
| 27 Mar 2024 | 3.8600 | 4.3900 | 3.8600 | 4.2700 | 4.2700 | 256,000 |
| 26 Mar 2024 | 4.0600 | 4.0600 | 3.9300 | 3.9800 | 3.9800 | 93,300 |
| 25 Mar 2024 | 4.4300 | 4.5000 | 4.0000 | 4.0100 | 4.0100 | 206,300 |
| 22 Mar 2024 | 4.7800 | 4.7800 | 4.4000 | 4.4300 | 4.4300 | 108,500 |
| 21 Mar 2024 | 5.0500 | 5.2390 | 4.7500 | 4.7800 | 4.7800 | 102,600 |
| 20 Mar 2024 | 4.8000 | 5.2000 | 4.7300 | 5.0100 | 5.0100 | 86,500 |
| 19 Mar 2024 | 4.8100 | 4.8700 | 4.5300 | 4.8000 | 4.8000 | 92,200 |
| 18 Mar 2024 | 4.9900 | 5.1240 | 4.7500 | 4.7500 | 4.7500 | 67,900 |
| 15 Mar 2024 | 4.8100 | 5.0450 | 4.8100 | 5.0000 | 5.0000 | 262,400 |
| 14 Mar 2024 | 4.8400 | 4.8400 | 4.3400 | 4.5100 | 4.5100 | 137,600 |
| 13 Mar 2024 | 4.7500 | 4.8950 | 4.6800 | 4.8600 | 4.8600 | 105,200 |
| 12 Mar 2024 | 5.2900 | 5.2900 | 4.6100 | 4.7500 | 4.7500 | 128,800 |
| 11 Mar 2024 | 5.2700 | 5.3900 | 4.9600 | 5.1600 | 5.1600 | 146,400 |
| 08 Mar 2024 | 5.4100 | 5.5100 | 5.0300 | 5.2400 | 5.2400 | 134,300 |
| 07 Mar 2024 | 5.0000 | 5.5000 | 4.8000 | 5.3150 | 5.3150 | 232,700 |
| 06 Mar 2024 | 4.3600 | 5.0700 | 4.3550 | 5.0000 | 5.0000 | 285,700 |
| 05 Mar 2024 | 4.0600 | 4.3390 | 4.0600 | 4.2500 | 4.2500 | 85,500 |
| 04 Mar 2024 | 4.0100 | 4.1850 | 3.9150 | 4.1000 | 4.1000 | 109,500 |
| 01 Mar 2024 | 3.6600 | 4.0000 | 3.5400 | 3.9600 | 3.9600 | 168,100 |
| 29 Feb 2024 | 3.5000 | 3.7600 | 3.4490 | 3.6700 | 3.6700 | 103,400 |
| 28 Feb 2024 | 3.8100 | 3.8900 | 3.4600 | 3.4700 | 3.4700 | 80,800 |
| 27 Feb 2024 | 3.5700 | 3.9200 | 3.5400 | 3.8000 | 3.8000 | 137,600 |
| 26 Feb 2024 | 3.8400 | 3.8400 | 3.6500 | 3.7100 | 3.7100 | 55,400 |
| 23 Feb 2024 | 3.9600 | 3.9600 | 3.5800 | 3.8400 | 3.8400 | 119,600 |
| 22 Feb 2024 | 4.1100 | 4.2700 | 3.9300 | 3.9450 | 3.9450 | 79,800 |
| 21 Feb 2024 | 4.6100 | 4.6100 | 4.0150 | 4.1600 | 4.1600 | 4,177,200 |
| 20 Feb 2024 | 4.6600 | 4.7520 | 4.5610 | 4.6100 | 4.6100 | 74,400 |
| 16 Feb 2024 | 4.6800 | 4.8800 | 4.6800 | 4.7000 | 4.7000 | 108,700 |
| 15 Feb 2024 | 4.5600 | 4.7300 | 4.4000 | 4.7100 | 4.7100 | 124,400 |
| 14 Feb 2024 | 4.5300 | 4.5300 | 4.3800 | 4.4900 | 4.4900 | 67,100 |
| 13 Feb 2024 | 4.5000 | 4.6900 | 4.3300 | 4.4300 | 4.4300 | 151,300 |
| 12 Feb 2024 | 4.3200 | 4.7300 | 4.1100 | 4.6600 | 4.6600 | 227,400 |
| 09 Feb 2024 | 4.4000 | 4.4800 | 4.1100 | 4.3000 | 4.3000 | 170,000 |
| 08 Feb 2024 | 4.4900 | 4.5700 | 4.4000 | 4.4500 | 4.4500 | 202,800 |
| 07 Feb 2024 | 4.4700 | 4.6500 | 4.3400 | 4.5600 | 4.5600 | 192,400 |
| 06 Feb 2024 | 4.0100 | 4.7000 | 3.9700 | 4.5500 | 4.5500 | 278,600 |
| 05 Feb 2024 | 3.9600 | 4.3100 | 3.7200 | 4.0400 | 4.0400 | 291,600 |
| 02 Feb 2024 | 4.2000 | 4.2450 | 3.9300 | 3.9900 | 3.9900 | 456,400 |
| 01 Feb 2024 | 4.2200 | 4.6800 | 4.1800 | 4.2300 | 4.2300 | 225,500 |
| 31 Jan 2024 | 4.3000 | 4.4500 | 4.0900 | 4.2800 | 4.2800 | 532,800 |
| 30 Jan 2024 | 4.2100 | 4.4200 | 4.1300 | 4.3700 | 4.3700 | 132,000 |
| 29 Jan 2024 | 4.1500 | 4.3200 | 4.0300 | 4.2900 | 4.2900 | 137,400 |
| 26 Jan 2024 | 4.3100 | 4.3350 | 4.1600 | 4.2200 | 4.2200 | 70,000 |
| 25 Jan 2024 | 4.1600 | 4.4550 | 4.1200 | 4.3300 | 4.3300 | 137,400 |
| 24 Jan 2024 | 4.1100 | 4.3600 | 3.9100 | 4.1300 | 4.1300 | 106,200 |
| 23 Jan 2024 | 4.1300 | 4.1800 | 3.9000 | 4.1000 | 4.1000 | 150,100 |
| 22 Jan 2024 | 3.8100 | 4.1600 | 3.8000 | 4.1200 | 4.1200 | 175,800 |
| 19 Jan 2024 | 3.8400 | 3.8800 | 3.7600 | 3.8300 | 3.8300 | 81,700 |
| 18 Jan 2024 | 3.8500 | 3.9500 | 3.7600 | 3.8600 | 3.8600 | 139,100 |
| 17 Jan 2024 | 3.5400 | 3.8900 | 3.5000 | 3.8000 | 3.8000 | 156,100 |
| 16 Jan 2024 | 3.8100 | 3.9300 | 3.6340 | 3.6700 | 3.6700 | 114,100 |
| 12 Jan 2024 | 4.0000 | 4.0400 | 3.6500 | 3.8400 | 3.8400 | 123,600 |
| 11 Jan 2024 | 3.9000 | 4.1600 | 3.7000 | 4.0500 | 4.0500 | 145,000 |
| 10 Jan 2024 | 3.6600 | 3.9900 | 3.5300 | 3.9500 | 3.9500 | 187,300 |
| 09 Jan 2024 | 3.5800 | 3.8900 | 3.4100 | 3.6400 | 3.6400 | 160,200 |
| 08 Jan 2024 | 3.1800 | 3.6100 | 3.1000 | 3.5700 | 3.5700 | 84,100 |
| 05 Jan 2024 | 3.2600 | 3.3500 | 3.1600 | 3.1900 | 3.1900 | 101,200 |
| 04 Jan 2024 | 3.2700 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 102,600 |
| 03 Jan 2024 | 3.6300 | 3.7400 | 3.2700 | 3.3300 | 3.3300 | 195,600 |
| 02 Jan 2024 | 3.3100 | 3.7500 | 3.2400 | 3.6400 | 3.6400 | 228,200 |
| 29 Dec 2023 | 3.1400 | 3.3590 | 3.1200 | 3.3200 | 3.3200 | 182,200 |
| 28 Dec 2023 | 3.0100 | 3.1600 | 2.9900 | 3.1000 | 3.1000 | 112,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.