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 |
| Nov 03, 2023 | $7.06 | $7.50 | $6.63 | $7.35 | 499 142 |
| Nov 02, 2023 | $6.81 | $7.37 | $6.64 | $6.85 | 118 831 |
| Nov 01, 2023 | $6.45 | $7.12 | $6.41 | $6.85 | 300 977 |
| Oct 31, 2023 | $6.50 | $6.80 | $6.20 | $6.57 | 81 614 |
| Oct 30, 2023 | $6.18 | $6.91 | $6.18 | $6.60 | 368 866 |
| Oct 27, 2023 | $6.77 | $7.08 | $5.99 | $6.15 | 111 917 |
| Oct 26, 2023 | $7.06 | $7.45 | $6.33 | $6.79 | 178 615 |
| Oct 25, 2023 | $6.84 | $6.85 | $6.06 | $6.24 | 556 134 |
| Oct 24, 2023 | $6.47 | $6.93 | $6.19 | $6.64 | 26 084 |
| Oct 23, 2023 | $6.71 | $7.08 | $6.26 | $6.49 | 75 360 |
| Oct 20, 2023 | $6.58 | $7.04 | $6.00 | $6.83 | 27 031 |
| Oct 19, 2023 | $6.96 | $7.01 | $6.51 | $6.77 | 47 584 |
| Oct 18, 2023 | $6.48 | $7.23 | $6.21 | $7.01 | 179 796 |
| Oct 17, 2023 | $6.23 | $6.97 | $6.12 | $6.78 | 266 866 |
| Oct 16, 2023 | $5.66 | $6.40 | $5.66 | $6.34 | 33 230 |
| Oct 13, 2023 | $6.25 | $6.43 | $5.94 | $6.01 | 22 506 |
| Oct 12, 2023 | $6.09 | $6.31 | $5.83 | $6.14 | 31 723 |
| Oct 11, 2023 | $6.24 | $6.31 | $6.03 | $6.07 | 18 203 |
| Oct 10, 2023 | $6.15 | $6.50 | $5.94 | $6.25 | 26 832 |
| Oct 09, 2023 | $5.98 | $6.33 | $5.74 | $6.28 | 28 539 |
| Oct 06, 2023 | $5.65 | $6.14 | $5.33 | $6.01 | 184 859 |
| Oct 05, 2023 | $5.98 | $6.10 | $5.49 | $5.84 | 237 997 |
| Oct 04, 2023 | $5.54 | $6.15 | $5.40 | $5.88 | 73 411 |
| Oct 03, 2023 | $5.69 | $5.80 | $5.15 | $5.52 | 125 892 |
| Oct 02, 2023 | $6.40 | $6.40 | $5.23 | $5.62 | 217 909 |
