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 |
| Aug 24, 2023 | $6.79 | $6.92 | $6.42 | $6.59 | 26 923 |
| Aug 23, 2023 | $6.32 | $7.01 | $6.24 | $6.70 | 43 180 |
| Aug 22, 2023 | $6.81 | $7.11 | $6.40 | $6.40 | 75 456 |
| Aug 21, 2023 | $6.27 | $7.00 | $6.11 | $6.81 | 46 592 |
| Aug 18, 2023 | $6.17 | $6.77 | $6.17 | $6.39 | 27 094 |
| Aug 17, 2023 | $6.57 | $6.74 | $6.10 | $6.25 | 96 562 |
| Aug 16, 2023 | $6.82 | $6.99 | $6.56 | $6.56 | 37 031 |
| Aug 15, 2023 | $6.75 | $6.95 | $6.60 | $6.91 | 33 358 |
| Aug 14, 2023 | $6.87 | $6.87 | $6.40 | $6.62 | 75 379 |
| Aug 11, 2023 | $6.50 | $7.01 | $6.49 | $6.67 | 100 545 |
| Aug 10, 2023 | $6.46 | $7.41 | $6.31 | $6.54 | 187 232 |
| Aug 09, 2023 | $6.35 | $7.41 | $6.35 | $6.50 | 170 059 |
| Aug 08, 2023 | $6.32 | $6.87 | $6.15 | $6.35 | 201 810 |
| Aug 07, 2023 | $7.68 | $7.68 | $6.27 | $6.38 | 194 673 |
| Aug 04, 2023 | $7.61 | $8.09 | $7.43 | $7.77 | 53 748 |
| Aug 03, 2023 | $6.88 | $7.83 | $6.86 | $7.59 | 55 084 |
| Aug 02, 2023 | $7.36 | $7.77 | $6.71 | $7.03 | 2 271 839 |
| Aug 01, 2023 | $7.84 | $7.84 | $7.10 | $7.41 | 83 319 |
| Jul 31, 2023 | $7.98 | $8.22 | $7.52 | $7.90 | 59 271 |
| Jul 28, 2023 | $6.70 | $7.97 | $6.54 | $7.97 | 241 740 |
| Jul 27, 2023 | $7.26 | $7.50 | $6.58 | $6.73 | 292 374 |
| Jul 26, 2023 | $7.29 | $7.65 | $7.05 | $7.35 | 52 764 |
| Jul 25, 2023 | $7.09 | $7.24 | $6.83 | $7.14 | 116 742 |
| Jul 24, 2023 | $7.41 | $7.41 | $6.57 | $6.74 | 150 499 |
| Jul 21, 2023 | $7.49 | $7.63 | $6.77 | $7.30 | 128 168 |
