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 |
| Feb 23, 2024 | $10.90 | $11.11 | $10.46 | $11.01 | 327 835 |
| Feb 22, 2024 | $10.50 | $11.32 | $10.41 | $10.75 | 180 765 |
| Feb 21, 2024 | $10.18 | $10.50 | $10.00 | $10.40 | 979 021 |
| Feb 20, 2024 | $11.60 | $11.95 | $10.55 | $10.66 | 189 340 |
| Feb 16, 2024 | $10.68 | $11.86 | $10.68 | $11.75 | 669 979 |
| Feb 15, 2024 | $10.18 | $10.84 | $10.18 | $10.83 | 634 692 |
| Feb 14, 2024 | $9.65 | $10.20 | $9.53 | $10.18 | 1 194 975 |
| Feb 13, 2024 | $9.39 | $9.59 | $9.00 | $9.50 | 658 314 |
| Feb 12, 2024 | $9.41 | $9.95 | $9.26 | $9.60 | 779 256 |
| Feb 09, 2024 | $9.00 | $9.40 | $8.35 | $9.26 | 3 024 364 |
| Feb 08, 2024 | $7.63 | $7.88 | $7.38 | $7.46 | 118 339 |
| Feb 07, 2024 | $7.93 | $8.22 | $7.50 | $7.57 | 158 554 |
| Feb 06, 2024 | $8.08 | $8.35 | $8.00 | $8.12 | 208 461 |
| Feb 05, 2024 | $7.72 | $8.32 | $7.72 | $8.15 | 2 235 348 |
| Feb 02, 2024 | $7.89 | $8.12 | $7.71 | $7.87 | 211 950 |
| Feb 01, 2024 | $8.21 | $8.48 | $7.62 | $8.01 | 1 518 113 |
| Jan 31, 2024 | $8.32 | $8.65 | $8.15 | $8.19 | 432 640 |
| Jan 30, 2024 | $8.69 | $8.84 | $8.15 | $8.27 | 331 154 |
| Jan 29, 2024 | $8.19 | $8.78 | $8.04 | $8.78 | 380 151 |
| Jan 26, 2024 | $7.61 | $8.22 | $7.61 | $8.11 | 392 359 |
| Jan 25, 2024 | $8.06 | $8.10 | $7.81 | $7.83 | 97 635 |
| Jan 24, 2024 | $8.14 | $8.33 | $7.75 | $8.00 | 1 435 487 |
| Jan 23, 2024 | $8.17 | $8.90 | $7.99 | $8.04 | 269 308 |
| Jan 22, 2024 | $8.14 | $8.49 | $7.87 | $8.14 | 271 588 |
| Jan 19, 2024 | $7.58 | $8.21 | $7.58 | $8.10 | 55 297 |
