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 |
| Jan 18, 2024 | $8.05 | $8.05 | $7.51 | $7.63 | 58 650 |
| Jan 17, 2024 | $7.23 | $8.00 | $7.23 | $7.96 | 145 415 |
| Jan 16, 2024 | $7.13 | $7.30 | $6.95 | $7.30 | 82 976 |
| Jan 12, 2024 | $6.92 | $7.26 | $6.87 | $7.10 | 338 579 |
| Jan 11, 2024 | $6.91 | $7.30 | $6.65 | $6.91 | 193 332 |
| Jan 10, 2024 | $7.29 | $7.62 | $6.90 | $6.97 | 74 110 |
| Jan 09, 2024 | $6.95 | $7.57 | $6.89 | $7.30 | 141 813 |
| Jan 08, 2024 | $6.72 | $7.33 | $6.72 | $7.10 | 234 173 |
| Jan 05, 2024 | $7.28 | $7.53 | $6.70 | $6.73 | 297 589 |
| Jan 04, 2024 | $7.82 | $8.03 | $7.28 | $7.29 | 243 631 |
| Jan 03, 2024 | $8.03 | $8.09 | $7.62 | $7.82 | 17 890 |
| Jan 02, 2024 | $8.01 | $8.20 | $7.71 | $8.03 | 71 231 |
| Dec 29, 2023 | $7.98 | $8.18 | $7.90 | $7.96 | 58 779 |
| Dec 28, 2023 | $7.99 | $8.50 | $7.98 | $8.03 | 320 290 |
| Dec 27, 2023 | $8.00 | $8.10 | $7.90 | $7.99 | 326 953 |
| Dec 26, 2023 | $8.05 | $8.05 | $7.85 | $7.95 | 56 354 |
| Dec 22, 2023 | $7.56 | $8.23 | $7.48 | $8.00 | 83 714 |
| Dec 21, 2023 | $7.57 | $7.59 | $7.21 | $7.42 | 32 458 |
| Dec 20, 2023 | $7.69 | $8.17 | $7.31 | $7.43 | 147 006 |
| Dec 19, 2023 | $6.88 | $7.75 | $6.88 | $7.70 | 145 201 |
| Dec 18, 2023 | $7.02 | $7.42 | $6.83 | $6.88 | 97 413 |
| Dec 15, 2023 | $7.11 | $7.66 | $6.83 | $7.11 | 158 336 |
| Dec 14, 2023 | $6.80 | $7.20 | $6.80 | $7.00 | 228 129 |
| Dec 13, 2023 | $6.49 | $6.71 | $6.40 | $6.65 | 120 421 |
| Dec 12, 2023 | $6.33 | $6.59 | $6.15 | $6.40 | 100 137 |
