NASDAQ:CNTA
Centessa Pharmaceuticals Limited Stock Price (Quote)
$9.67
+0.420 (+4.54%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CNTA stock ended at $9.67. This is 4.54% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.73% from a day low at $8.93 to a day high of $9.71. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 26, 2021 | $21.40 | $21.92 | $20.87 | $21.04 | 391 033 |
| Jul 23, 2021 | $21.28 | $21.89 | $20.55 | $21.49 | 48 801 |
| Jul 22, 2021 | $20.97 | $21.50 | $20.51 | $21.14 | 56 682 |
| Jul 21, 2021 | $21.11 | $21.44 | $20.79 | $20.99 | 239 584 |
| Jul 20, 2021 | $21.13 | $22.77 | $20.71 | $21.32 | 400 971 |
| Jul 19, 2021 | $19.61 | $21.81 | $19.61 | $21.32 | 441 147 |
| Jul 16, 2021 | $21.32 | $21.84 | $20.50 | $21.08 | 194 423 |
| Jul 15, 2021 | $21.98 | $22.86 | $20.33 | $20.87 | 181 840 |
| Jul 14, 2021 | $22.83 | $23.25 | $21.36 | $21.54 | 101 492 |
| Jul 13, 2021 | $21.65 | $22.94 | $21.11 | $22.26 | 237 577 |
| Jul 12, 2021 | $21.92 | $22.49 | $21.21 | $21.86 | 132 931 |
| Jul 09, 2021 | $21.20 | $22.31 | $20.85 | $21.93 | 66 088 |
| Jul 08, 2021 | $20.51 | $21.36 | $20.40 | $21.19 | 108 014 |
| Jul 07, 2021 | $22.01 | $22.52 | $20.45 | $21.01 | 546 063 |
| Jul 06, 2021 | $22.31 | $22.83 | $21.68 | $21.81 | 106 545 |
| Jul 02, 2021 | $22.55 | $22.87 | $21.48 | $22.12 | 104 646 |
| Jul 01, 2021 | $22.33 | $23.14 | $21.37 | $22.55 | 273 784 |
| Jun 30, 2021 | $22.40 | $22.99 | $21.90 | $22.21 | 415 066 |
| Jun 29, 2021 | $22.96 | $23.95 | $22.26 | $22.28 | 106 529 |
| Jun 28, 2021 | $24.77 | $24.77 | $23.22 | $23.31 | 141 638 |
| Jun 25, 2021 | $24.33 | $25.05 | $23.22 | $24.50 | 344 301 |
| Jun 24, 2021 | $24.05 | $24.61 | $21.55 | $23.92 | 326 258 |
| Jun 23, 2021 | $25.20 | $25.45 | $23.27 | $23.79 | 354 098 |
| Jun 22, 2021 | $26.25 | $26.25 | $24.70 | $25.27 | 297 411 |
| Jun 21, 2021 | $24.49 | $25.15 | $24.25 | $24.76 | 73 551 |
