Centessa Pharmaceuticals PLC ADR (CNTA) Historical Stock Data
9.17 ↓0.29 (-3.07%)
As of April 25, 2024, 12:26pm EST.
Historical Data
In the past 30 trading days, CNTA is down -0.45% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 11.88 | 12.08 | ↑$0.20 (1.68%) | 11.85 | 12.41 | 258.69K |
| 2024-03-20 | 11.24 | 11.84 | ↑$0.60 (5.34%) | 10.89 | 11.85 | 553.42K |
| 2024-03-19 | 10.64 | 11.17 | ↑$0.53 (4.98%) | 9.88 | 11.23 | 324.72K |
| 2024-03-18 | 10.83 | 10.62 | ↓$0.21 (-1.94%) | 10.27 | 10.93 | 269.54K |
| 2024-03-15 | 10.48 | 10.75 | ↑$0.27 (2.58%) | 10.30 | 10.94 | 216.67K |
| 2024-03-14 | 10.89 | 10.47 | ↓$0.42 (-3.86%) | 10.43 | 10.89 | 169.82K |
| 2024-03-13 | 10.93 | 10.85 | ↓$0.08 (-0.73%) | 10.80 | 11.10 | 75.25K |
Create an account or log in to view more rows.
$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
$CNTA buy the fear