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 |
| Sep 29, 2023 | $6.38 | $6.60 | $6.15 | $6.47 | 43 422 |
| Sep 28, 2023 | $6.24 | $6.40 | $6.02 | $6.22 | 26 819 |
| Sep 27, 2023 | $6.06 | $6.52 | $5.94 | $6.36 | 29 676 |
| Sep 26, 2023 | $6.12 | $6.37 | $5.95 | $6.06 | 34 832 |
| Sep 25, 2023 | $5.94 | $6.30 | $5.89 | $6.14 | 34 824 |
| Sep 22, 2023 | $6.01 | $6.23 | $5.56 | $6.08 | 138 043 |
| Sep 21, 2023 | $6.03 | $6.29 | $5.87 | $6.10 | 90 321 |
| Sep 20, 2023 | $6.50 | $6.55 | $6.00 | $6.19 | 258 881 |
| Sep 19, 2023 | $6.41 | $6.74 | $6.23 | $6.59 | 65 957 |
| Sep 18, 2023 | $7.03 | $7.03 | $6.43 | $6.49 | 50 296 |
| Sep 15, 2023 | $6.95 | $7.03 | $6.53 | $6.96 | 91 915 |
| Sep 14, 2023 | $6.70 | $7.06 | $6.56 | $7.06 | 52 320 |
| Sep 13, 2023 | $6.77 | $6.78 | $6.58 | $6.74 | 40 895 |
| Sep 12, 2023 | $6.68 | $6.72 | $6.39 | $6.72 | 27 223 |
| Sep 11, 2023 | $6.43 | $6.69 | $6.10 | $6.56 | 43 492 |
| Sep 08, 2023 | $6.89 | $7.04 | $6.36 | $6.46 | 58 829 |
| Sep 07, 2023 | $6.75 | $6.98 | $6.56 | $6.96 | 29 701 |
| Sep 06, 2023 | $7.26 | $7.26 | $6.48 | $6.90 | 90 477 |
| Sep 05, 2023 | $7.68 | $7.68 | $7.15 | $7.27 | 68 659 |
| Sep 01, 2023 | $7.68 | $7.69 | $7.13 | $7.68 | 164 928 |
| Aug 31, 2023 | $7.13 | $7.66 | $6.80 | $7.54 | 56 418 |
| Aug 30, 2023 | $6.74 | $7.28 | $6.70 | $7.09 | 31 279 |
| Aug 29, 2023 | $6.52 | $7.17 | $6.14 | $6.74 | 102 228 |
| Aug 28, 2023 | $6.80 | $7.01 | $6.52 | $6.56 | 28 897 |
| Aug 25, 2023 | $6.60 | $7.01 | $6.60 | $6.80 | 19 041 |
