Centogene B V (CNTG) Historical Stock Data

0.48 ↑0.01 (2.11%)

As of April 23, 2024, 12:45pm EST.

Historical Data

In the past 30 trading days, CNTG is down -1.90% a day on average. There have been 12 days where Centogene B V closed green and 18 days where CNTG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	0.49	0.48	↓$0.01 (-2.04%)	0.47	0.53	71.99K
2024-04-22	0.46	0.47	↑$0.01 (1.53%)	0.46	0.55	434.35K
2024-04-19	0.48	0.46	↓$0.02 (-5.04%)	0.43	0.48	79.41K
2024-04-18	0.47	0.46	↓$0.01 (-1.91%)	0.45	0.47	23.42K
2024-04-17	0.48	0.48	↓$0.00 (-0.41%)	0.46	0.48	17.46K
2024-04-16	0.50	0.48	↓$0.02 (-3.96%)	0.48	0.51	83.56K
2024-04-15	0.57	0.49	↓$0.08 (-14.63%)	0.46	0.57	86.63K
2024-04-12	0.63	0.56	↓$0.07 (-11.83%)	0.55	0.63	80.80K
2024-04-11	0.65	0.64	↓$0.02 (-2.76%)	0.61	0.70	42.41K
2024-04-10	0.65	0.58	↓$0.07 (-11.29%)	0.57	0.66	60.86K
2024-04-09	0.66	0.65	↓$0.01 (-1.50%)	0.65	0.69	19.89K
2024-04-08	0.69	0.69	↑$0.00 (0.00%)	0.66	0.70	9.60K
2024-04-05	0.69	0.69	↑$0.00 (0.58%)	0.65	0.70	12.49K
2024-04-04	0.70	0.71	↑$0.01 (1.41%)	0.67	0.72	16.02K
2024-04-03	0.67	0.69	↑$0.02 (3.01%)	0.55	0.71	283.40K
2024-04-02	0.70	0.67	↓$0.02 (-3.52%)	0.65	0.75	263.45K
2024-04-01	0.75	0.71	↓$0.04 (-5.33%)	0.65	0.75	44.57K
2024-03-28	0.70	0.71	↑$0.01 (1.15%)	0.67	0.75	34.14K
2024-03-27	0.68	0.69	↑$0.01 (1.47%)	0.60	0.75	781.56K
2024-03-26	0.69	0.69	↑$0.00 (0.58%)	0.66	0.75	20.57K
2024-03-25	0.65	0.72	↑$0.07 (10.37%)	0.65	0.75	10.64K
2024-03-22	0.69	0.65	↓$0.04 (-6.27%)	0.64	0.72	88.23K
2024-03-21	0.69	0.67	↓$0.01 (-2.13%)	0.67	0.71	5.13K
2024-03-20	0.72	0.68	↓$0.04 (-5.56%)	0.68	0.72	73K
2024-03-19	0.71	0.70	↓$0.01 (-1.41%)	0.70	0.72	80.52K
2024-03-18	0.72	0.70	↓$0.02 (-2.78%)	0.69	0.75	149.09K
2024-03-15	0.70	0.70	↑$0.00 (0.27%)	0.70	0.72	10.17K
2024-03-14	0.71	0.70	↓$0.02 (-2.14%)	0.68	0.73	11.88K
2024-03-13	0.67	0.71	↑$0.04 (6.66%)	0.67	0.74	15.19K
2024-03-12	0.70	0.70	↑$0.00 (0.43%)	0.68	0.70	10.91K