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 |
| Dec 11, 2023 | $6.57 | $6.69 | $6.25 | $6.45 | 55 507 |
| Dec 08, 2023 | $6.91 | $7.09 | $6.46 | $6.65 | 90 225 |
| Dec 07, 2023 | $6.71 | $7.00 | $6.67 | $6.90 | 38 551 |
| Dec 06, 2023 | $6.83 | $6.90 | $6.41 | $6.70 | 114 048 |
| Dec 05, 2023 | $7.00 | $7.10 | $6.77 | $6.77 | 305 838 |
| Dec 04, 2023 | $6.58 | $7.49 | $6.52 | $7.10 | 141 340 |
| Dec 01, 2023 | $6.05 | $6.87 | $5.58 | $6.70 | 1 096 431 |
| Nov 30, 2023 | $6.08 | $6.26 | $5.74 | $6.00 | 167 027 |
| Nov 29, 2023 | $6.11 | $6.37 | $5.90 | $5.92 | 344 736 |
| Nov 28, 2023 | $6.39 | $6.50 | $5.91 | $6.00 | 216 071 |
| Nov 27, 2023 | $6.74 | $6.75 | $6.33 | $6.50 | 20 735 |
| Nov 24, 2023 | $6.62 | $6.75 | $6.54 | $6.75 | 8 026 |
| Nov 22, 2023 | $6.57 | $6.73 | $6.42 | $6.54 | 15 377 |
| Nov 21, 2023 | $6.83 | $6.84 | $6.38 | $6.55 | 41 985 |
| Nov 20, 2023 | $7.04 | $7.04 | $6.72 | $6.84 | 76 357 |
| Nov 17, 2023 | $7.06 | $7.18 | $6.26 | $7.04 | 170 452 |
| Nov 16, 2023 | $7.35 | $7.39 | $6.86 | $6.98 | 63 995 |
| Nov 15, 2023 | $7.48 | $7.75 | $7.20 | $7.21 | 167 016 |
| Nov 14, 2023 | $6.48 | $6.82 | $6.33 | $6.63 | 26 380 |
| Nov 13, 2023 | $6.09 | $6.60 | $5.78 | $6.24 | 44 352 |
| Nov 10, 2023 | $6.21 | $6.33 | $6.08 | $6.21 | 42 985 |
| Nov 09, 2023 | $6.70 | $6.85 | $6.02 | $6.28 | 121 935 |
| Nov 08, 2023 | $7.07 | $7.12 | $6.56 | $6.80 | 111 291 |
| Nov 07, 2023 | $7.00 | $7.28 | $6.95 | $7.17 | 104 251 |
| Nov 06, 2023 | $7.23 | $7.33 | $6.83 | $7.05 | 506 405 |
