NASDAQ:CNTA
Centessa Pharmaceuticals Limited Stock Price (Quote)
$9.67
+0.420 (+4.54%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CNTA stock ended at $9.67. This is 4.54% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.73% from a day low at $8.93 to a day high of $9.71. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $7.49 | $7.63 | $6.77 | $7.30 | 128 168 |
| Jul 20, 2023 | $7.51 | $7.84 | $7.25 | $7.29 | 78 107 |
| Jul 19, 2023 | $7.72 | $7.93 | $7.33 | $7.49 | 102 684 |
| Jul 18, 2023 | $8.00 | $8.19 | $7.30 | $7.69 | 119 561 |
| Jul 17, 2023 | $7.63 | $7.98 | $7.42 | $7.93 | 85 000 |
| Jul 14, 2023 | $8.06 | $8.06 | $7.34 | $7.57 | 89 210 |
| Jul 13, 2023 | $8.50 | $8.50 | $7.36 | $7.48 | 505 191 |
| Jul 12, 2023 | $7.80 | $8.64 | $7.74 | $8.24 | 471 870 |
| Jul 11, 2023 | $6.50 | $7.35 | $6.54 | $7.30 | 299 488 |
| Jul 10, 2023 | $6.04 | $6.47 | $5.94 | $6.46 | 46 385 |
| Jul 07, 2023 | $6.10 | $6.32 | $5.80 | $6.15 | 8 194 |
| Jul 06, 2023 | $6.00 | $6.17 | $5.90 | $6.01 | 20 433 |
| Jul 05, 2023 | $6.00 | $6.28 | $5.81 | $6.04 | 46 821 |
| Jul 03, 2023 | $6.28 | $6.33 | $5.77 | $6.05 | 25 748 |
| Jun 30, 2023 | $5.99 | $6.27 | $5.85 | $6.19 | 132 655 |
| Jun 29, 2023 | $6.07 | $6.25 | $5.24 | $5.90 | 118 744 |
| Jun 28, 2023 | $5.98 | $6.14 | $5.71 | $6.14 | 80 082 |
| Jun 27, 2023 | $6.99 | $6.99 | $5.85 | $5.98 | 437 446 |
| Jun 26, 2023 | $6.59 | $7.01 | $6.27 | $6.90 | 237 208 |
| Jun 23, 2023 | $6.22 | $7.19 | $5.95 | $6.60 | 428 579 |
| Jun 22, 2023 | $5.60 | $6.55 | $5.20 | $6.35 | 490 256 |
| Jun 21, 2023 | $5.70 | $5.70 | $5.47 | $5.69 | 209 141 |
| Jun 20, 2023 | $5.70 | $5.70 | $4.91 | $5.50 | 183 290 |
| Jun 16, 2023 | $5.51 | $5.70 | $5.45 | $5.68 | 116 557 |
| Jun 15, 2023 | $4.95 | $5.48 | $4.75 | $5.44 | 48 550 |
