Centessa Pharmaceuticals PLC ADR (CNTA) Historical Stock Data
9.47 ↓0.08 (-0.84%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNTA is down -0.71% a day on average. There have been 16 days where Centessa Pharmaceuticals PLC ADR closed green and 14 days where CNTA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 9.84 | 9.47 | ↓$0.37 (-3.76%) | 9.29 | 9.97 | 75.66K |
2024-05-02 | 9.52 | 9.55 | ↑$0.03 (0.32%) | 9.19 | 9.62 | 300.03K |
2024-05-01 | 9.17 | 9.48 | ↑$0.31 (3.38%) | 8.98 | 9.64 | 233.75K |
2024-04-30 | 9.21 | 9.16 | ↓$0.05 (-0.54%) | 9.13 | 9.59 | 141.26K |
2024-04-29 | 8.93 | 9.29 | ↑$0.36 (4.03%) | 8.87 | 9.34 | 152.75K |
2024-04-26 | 8.90 | 8.92 | ↑$0.02 (0.22%) | 8.70 | 9.11 | 254.92K |
2024-04-25 | 9.26 | 8.93 | ↓$0.33 (-3.56%) | 8.90 | 9.39 | 286.60K |
2024-04-24 | 9.42 | 9.46 | ↑$0.04 (0.42%) | 8.68 | 9.53 | 2.25M |
2024-04-23 | 10.00 | 9.40 | ↓$0.60 (-6.00%) | 9.37 | 10.17 | 199.97K |
2024-04-22 | 10.90 | 10.00 | ↓$0.90 (-8.26%) | 9.70 | 10.90 | 210.81K |
2024-04-19 | 10.37 | 10.57 | ↑$0.20 (1.93%) | 10.26 | 10.66 | 163.01K |
2024-04-18 | 10.68 | 10.53 | ↓$0.15 (-1.40%) | 10.37 | 10.84 | 109.52K |
2024-04-17 | 11.14 | 10.78 | ↓$0.36 (-3.23%) | 10.73 | 11.25 | 120.74K |
2024-04-16 | 10.66 | 11.03 | ↑$0.37 (3.47%) | 10.53 | 11.32 | 197.24K |
2024-04-15 | 11.34 | 10.78 | ↓$0.56 (-4.94%) | 10.73 | 11.38 | 72.58K |
2024-04-12 | 11.97 | 11.32 | ↓$0.65 (-5.43%) | 10.94 | 11.97 | 186.75K |
2024-04-11 | 11.20 | 11.87 | ↑$0.67 (5.98%) | 10.93 | 12.25 | 157.74K |
2024-04-10 | 10.84 | 11.15 | ↑$0.31 (2.86%) | 10.84 | 11.23 | 90.96K |
2024-04-09 | 10.80 | 11.31 | ↑$0.50 (4.68%) | 10.80 | 11.33 | 114.38K |
2024-04-08 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.20 | 10.85 | 69.34K |
2024-04-05 | 10.28 | 10.75 | ↑$0.47 (4.57%) | 10.06 | 10.76 | 133.59K |
2024-04-04 | 10.94 | 10.37 | ↓$0.57 (-5.21%) | 10.05 | 11.01 | 102.43K |
2024-04-03 | 11.29 | 10.82 | ↓$0.47 (-4.16%) | 10.58 | 11.29 | 175.32K |
2024-04-02 | 10.92 | 11.33 | ↑$0.41 (3.75%) | 10.57 | 11.37 | 170.19K |
2024-04-01 | 11.47 | 11.08 | ↓$0.39 (-3.40%) | 10.56 | 11.48 | 245.37K |
2024-03-28 | 11.06 | 11.30 | ↑$0.24 (2.17%) | 10.82 | 11.47 | 172.36K |
2024-03-27 | 10.76 | 11.10 | ↑$0.34 (3.16%) | 10.39 | 11.23 | 73.47K |
2024-03-26 | 11.58 | 10.76 | ↓$0.82 (-7.08%) | 10.71 | 11.80 | 105.06K |
2024-03-25 | 12.20 | 11.51 | ↓$0.69 (-5.66%) | 11.06 | 12.44 | 447.54K |
2024-03-22 | 12.16 | 12.20 | ↑$0.04 (0.33%) | 11.89 | 12.45 | 161.28K |
Create an account or log in to view more rows.
$CNTA I do it for the thrills!
$CNTA holding unfortunately lol
$CNTA just added more
$CNTA get ready bears and bulls
$CNTA bag holders for life club
$CNTA going green
$CNTA Many many bears
$CNTA strong move here
$CNTA more calls coming in
$CNTA shorting it