NASDAQ:CNTA
Centessa Pharmaceuticals Limited Stock Price (Quote)
$9.25
-0.220 (-2.32%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CNTA stock ended at $9.25. This is 2.32% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.81% from a day low at $9.24 to a day high of $9.50. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $4.64 | $4.75 | $4.61 | $4.68 | 118 973 |
| Jun 12, 2023 | $4.83 | $4.83 | $4.50 | $4.64 | 61 954 |
| Jun 09, 2023 | $4.61 | $4.80 | $4.53 | $4.61 | 123 705 |
| Jun 08, 2023 | $4.62 | $4.71 | $4.53 | $4.61 | 74 903 |
| Jun 07, 2023 | $4.59 | $4.66 | $4.51 | $4.64 | 104 161 |
| Jun 06, 2023 | $4.55 | $4.74 | $4.46 | $4.65 | 184 210 |
| Jun 05, 2023 | $4.51 | $4.53 | $4.35 | $4.46 | 91 695 |
| Jun 02, 2023 | $4.73 | $4.76 | $4.30 | $4.50 | 156 691 |
| Jun 01, 2023 | $4.53 | $4.69 | $4.34 | $4.66 | 53 859 |
| May 31, 2023 | $4.48 | $4.59 | $4.37 | $4.51 | 28 719 |
| May 30, 2023 | $4.50 | $4.60 | $4.32 | $4.57 | 29 452 |
| May 26, 2023 | $4.36 | $4.45 | $4.11 | $4.32 | 23 746 |
| May 25, 2023 | $4.38 | $4.59 | $3.96 | $4.29 | 76 415 |
| May 24, 2023 | $4.44 | $4.65 | $4.42 | $4.57 | 175 395 |
| May 23, 2023 | $4.75 | $4.78 | $4.47 | $4.47 | 195 415 |
| May 22, 2023 | $4.95 | $4.95 | $4.51 | $4.72 | 300 045 |
| May 19, 2023 | $4.57 | $4.64 | $4.30 | $4.59 | 39 844 |
| May 18, 2023 | $4.75 | $4.75 | $4.40 | $4.40 | 136 599 |
| May 17, 2023 | $4.54 | $4.71 | $4.48 | $4.67 | 71 531 |
| May 16, 2023 | $4.42 | $4.74 | $4.38 | $4.47 | 148 534 |
| May 15, 2023 | $4.68 | $4.99 | $4.53 | $4.64 | 154 755 |
| May 12, 2023 | $4.56 | $4.70 | $4.39 | $4.65 | 98 928 |
| May 11, 2023 | $4.67 | $4.83 | $4.48 | $4.63 | 183 486 |
| May 10, 2023 | $4.66 | $4.84 | $4.46 | $4.62 | 465 490 |
| May 09, 2023 | $4.42 | $4.71 | $4.39 | $4.67 | 39 507 |
