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 |
| 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 |
| Mar 20, 2024 | $11.24 | $11.85 | $10.89 | $11.84 | 553 088 |
| Mar 19, 2024 | $10.64 | $11.23 | $10.24 | $11.17 | 323 814 |
| Mar 18, 2024 | $10.83 | $10.93 | $10.27 | $10.62 | 267 591 |
| Mar 15, 2024 | $10.48 | $10.94 | $10.30 | $10.75 | 214 985 |
| Mar 14, 2024 | $10.89 | $10.89 | $10.43 | $10.47 | 167 992 |
| Mar 13, 2024 | $10.93 | $11.10 | $10.80 | $10.85 | 74 095 |
| Mar 12, 2024 | $9.79 | $10.96 | $9.79 | $10.86 | 195 281 |
| Mar 11, 2024 | $10.93 | $10.93 | $9.71 | $9.75 | 249 957 |
| Mar 08, 2024 | $11.10 | $11.31 | $10.96 | $11.03 | 84 835 |
| Mar 07, 2024 | $11.26 | $11.62 | $10.80 | $11.06 | 204 308 |
| Mar 06, 2024 | $11.13 | $11.15 | $10.57 | $11.03 | 141 625 |
| Mar 05, 2024 | $11.19 | $11.19 | $10.54 | $10.89 | 153 262 |
| Mar 04, 2024 | $11.09 | $11.20 | $10.75 | $11.17 | 214 920 |
| Mar 01, 2024 | $10.54 | $11.00 | $10.28 | $10.87 | 260 722 |
| Feb 29, 2024 | $10.74 | $10.74 | $10.14 | $10.51 | 86 437 |
| Feb 28, 2024 | $11.23 | $11.49 | $10.30 | $10.44 | 114 526 |
| Feb 27, 2024 | $11.31 | $11.66 | $11.00 | $11.36 | 187 214 |
| Feb 26, 2024 | $11.00 | $11.80 | $11.00 | $11.29 | 281 767 |
