NASDAQ:CNTA
Centessa Pharmaceuticals Limited Stock Price (Quote)
$8.93
-0.530 (-5.60%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.70 | $12.25 | Thursday, 25th Apr 2024 CNTA stock ended at $8.93. This is 5.60% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $8.90 to a day high of $9.39. |
| 90 days | $7.38 | $12.41 | |
| 52 weeks | $3.96 | $12.41 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $9.26 | $9.39 | $8.90 | $8.93 | 286 149 |
| Apr 24, 2024 | $9.42 | $9.52 | $8.70 | $9.46 | 2 246 262 |
| Apr 23, 2024 | $10.00 | $10.17 | $9.37 | $9.40 | 173 152 |
| Apr 22, 2024 | $10.90 | $10.90 | $9.70 | $10.00 | 209 749 |
| Apr 19, 2024 | $10.37 | $10.66 | $10.26 | $10.57 | 148 731 |
| Apr 18, 2024 | $10.68 | $10.84 | $10.37 | $10.53 | 107 693 |
| Apr 17, 2024 | $11.14 | $11.25 | $10.75 | $10.78 | 112 635 |
| Apr 16, 2024 | $10.66 | $11.31 | $10.53 | $11.03 | 171 754 |
| Apr 15, 2024 | $11.34 | $11.38 | $10.73 | $10.78 | 71 019 |
| Apr 12, 2024 | $11.97 | $11.97 | $10.96 | $11.32 | 185 615 |
| Apr 11, 2024 | $11.20 | $12.25 | $10.93 | $11.87 | 152 944 |
| Apr 10, 2024 | $10.84 | $11.22 | $10.84 | $11.15 | 88 014 |
| Apr 09, 2024 | $10.80 | $11.33 | $10.80 | $11.31 | 114 269 |
| Apr 08, 2024 | $10.75 | $10.85 | $10.20 | $10.75 | 68 745 |
| Apr 05, 2024 | $10.28 | $10.76 | $10.06 | $10.75 | 132 814 |
| Apr 04, 2024 | $10.94 | $11.01 | $10.05 | $10.37 | 101 417 |
| Apr 03, 2024 | $11.29 | $11.29 | $10.58 | $10.82 | 174 419 |
| Apr 02, 2024 | $10.92 | $11.37 | $10.59 | $11.33 | 170 122 |
| Apr 01, 2024 | $11.47 | $11.48 | $10.56 | $11.08 | 244 661 |
| Mar 28, 2024 | $11.06 | $11.47 | $10.82 | $11.30 | 172 148 |
| Mar 27, 2024 | $10.76 | $11.23 | $10.39 | $11.10 | 68 505 |
| Mar 26, 2024 | $11.58 | $11.80 | $10.71 | $10.76 | 104 695 |
| Mar 25, 2024 | $12.20 | $12.40 | $11.06 | $11.51 | 446 453 |
| Mar 22, 2024 | $12.16 | $12.40 | $11.89 | $12.20 | 160 988 |
| Mar 21, 2024 | $11.88 | $12.41 | $11.85 | $12.08 | 258 281 |
