NasdaqGS - Delayed Quote USD

Centessa Pharmaceuticals plc (CNTA)

12.30
-0.09
(-0.73%)
At close: May 9 at 4:00:02 PM EDT
12.30
0.00
(0.00%)
After hours: May 9 at 4:26:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.3312.8512.0912.3012.30510,000
May 8, 202512.5112.6211.8812.3912.39479,800
May 7, 202512.0112.5611.9312.1112.11495,100
May 6, 202513.4113.4111.8212.0112.011,071,300
May 5, 202513.4413.8412.9813.5713.57419,100
May 2, 202514.2114.3913.4913.6113.61749,900
May 1, 202513.6514.0613.1513.5013.50635,500
Apr 30, 202513.9513.9513.3513.7113.71553,600
Apr 29, 202513.6814.0013.4713.7213.72483,400
Apr 28, 202513.8314.0813.5213.7513.75756,600
Apr 25, 202513.4914.0513.4413.7913.79480,900
Apr 24, 202513.0013.6612.8913.6113.61539,000
Apr 23, 202513.0213.5012.8513.0313.03613,200
Apr 22, 202512.2913.0312.1012.6712.67568,800
Apr 21, 202512.2112.4011.9512.1512.15635,500
Apr 17, 202511.8712.3011.8712.3012.30784,600
Apr 16, 202511.8812.1111.5011.8311.83787,700
Apr 15, 202511.8312.8111.7511.9411.94594,400
Apr 14, 202511.8012.1411.5011.9411.94766,100
Apr 11, 202511.1811.7210.8711.5711.57635,900
Apr 10, 202511.7411.7810.4511.2711.271,326,200
Apr 9, 202510.5112.349.6011.7611.763,156,800
Apr 8, 202511.4412.3910.5110.7110.711,234,500
Apr 7, 202511.0411.8610.5811.2811.281,447,200
Apr 4, 202512.5412.7611.3911.6811.681,581,900
Apr 3, 202513.2313.9512.7813.0613.061,175,100
Apr 2, 202513.0714.1313.0713.7013.70907,500
Apr 1, 202514.3414.3413.0113.2313.231,380,000
Mar 31, 202514.7414.8913.7514.3814.38855,300
Mar 28, 202514.6215.0414.3714.5914.59620,300
Mar 27, 202514.5015.0314.3214.5114.51675,600
Mar 26, 202515.4015.5013.7814.5414.542,499,400
Mar 25, 202516.5316.6315.7815.8115.81785,400
Mar 24, 202515.5016.8615.5016.6316.63971,000
Mar 21, 202516.0916.6415.7415.7515.751,555,600
Mar 20, 202516.3517.1116.2016.2916.29759,400
Mar 19, 202516.4317.1016.1216.7716.77632,800
Mar 18, 202516.9917.3516.1716.5116.51882,300
Mar 17, 202517.0717.6716.1917.2017.20923,100
Mar 14, 202516.5017.5016.2717.1417.141,372,800
Mar 13, 202517.0317.9716.8716.8716.871,246,300
Mar 12, 202516.6217.1616.4817.0617.061,226,600
Mar 11, 202515.6816.6315.3616.4716.471,290,500
Mar 10, 202516.0116.0115.3015.8015.801,208,800
Mar 7, 202516.9317.2916.1016.2316.231,090,700
Mar 6, 202516.6217.2516.3816.7616.76568,200
Mar 5, 202516.4917.1016.0916.9616.961,049,300
Mar 4, 202514.9916.4414.9016.3316.331,235,800
Mar 3, 202515.6716.0014.8415.0415.04824,500
Feb 28, 202515.0516.1014.6215.5515.551,261,300
Feb 27, 202515.9216.2015.0215.0615.06775,800
Feb 26, 202515.7416.2115.4815.9115.91696,900
Feb 25, 202515.6616.0014.7415.7515.751,275,200
Feb 24, 202516.6616.8015.6215.6615.66668,600
Feb 21, 202516.5717.0716.1416.6316.63756,000
Feb 20, 202515.9016.9215.4916.7516.75763,000
Feb 19, 202516.3516.8815.7215.9115.91839,300
Feb 18, 202517.0717.4715.6116.2616.261,206,400
Feb 14, 202518.0018.5517.0017.0717.072,100,900
Feb 13, 202518.0018.3317.5917.6217.62849,600
Feb 12, 202516.9518.1416.9518.0018.001,126,800
Feb 11, 202517.5117.8916.9617.2617.261,097,500
Feb 10, 202518.9918.9916.8517.7917.792,197,900
Feb 7, 202517.8719.0917.7119.0319.031,507,000
Feb 6, 202517.3118.1517.2717.8417.841,097,500
Feb 5, 202516.2517.2816.2517.2417.24339,600
Feb 4, 202516.9016.9716.2216.4116.41461,900
Feb 3, 202516.4917.1615.5616.9016.90504,100
Jan 31, 202516.9717.2616.1316.9216.92799,900
Jan 30, 202516.7017.5316.3616.9116.91631,100
Jan 29, 202516.3417.7816.1116.9616.961,249,400
Jan 28, 202516.4516.8515.5116.5916.59795,200
Jan 27, 202516.3016.8015.9316.4216.42840,400
Jan 24, 202516.3016.6115.6016.4616.46750,200
Jan 23, 202516.6216.9216.2816.2816.28436,400
Jan 22, 202516.4716.8316.3316.6816.68165,100
Jan 21, 202515.2916.6414.9616.4616.46556,700
Jan 17, 202514.8715.8214.6115.1615.16459,400
Jan 16, 202515.4015.6414.8514.8714.87516,500
Jan 15, 202515.1215.6215.0915.4015.40282,400
Jan 14, 202515.3315.4914.4414.8414.84299,500
Jan 13, 202515.4615.4614.6615.2615.26506,600
Jan 10, 202515.9215.9815.2715.6415.64442,600
Jan 8, 202516.9117.6515.2916.1016.101,280,600
Jan 7, 202517.1217.5016.4117.3217.32666,900
Jan 6, 202516.8717.0116.3616.7416.74310,900
Jan 3, 202517.6018.0016.7717.0117.01586,200
Jan 2, 202516.7917.5116.6117.5017.50520,400
Dec 31, 202416.4217.0015.4516.7516.75644,100
Dec 30, 202416.6116.7316.2116.3516.35171,000
Dec 27, 202416.9317.5316.8016.9516.95262,700
Dec 26, 202416.8017.7016.5517.2617.26297,300
Dec 24, 202417.5417.7816.4616.9016.90193,900
Dec 23, 202416.9118.0016.5017.5317.53411,600
Dec 20, 202417.5517.9416.9417.1617.16791,300
Dec 19, 202416.5617.5916.0217.5517.55579,800
Dec 18, 202417.4717.8916.2416.5116.51578,700
Dec 17, 202416.7518.1216.6017.6017.60816,800
Dec 16, 202416.5716.8515.8816.7516.75599,700
Dec 13, 202416.8917.1016.3816.5716.57873,600
Dec 12, 202417.2517.3416.4216.8716.871,113,000
Dec 11, 202417.1517.2516.6317.1817.181,231,500
Dec 10, 202418.0018.9716.8917.0417.04625,900
Dec 9, 202418.6218.9217.9518.0618.06657,600
Dec 6, 202417.6518.7717.6518.6718.67690,800
Dec 5, 202417.1617.5916.8617.4917.49473,300
Dec 4, 202417.1817.4816.9117.1617.16305,300
Dec 3, 202416.9217.5616.8517.1217.12510,500
Dec 2, 202417.8217.8216.9216.9516.95519,800
Nov 29, 202417.9218.1417.4717.9117.91608,200
Nov 27, 202417.3017.7317.3017.6017.60510,300
Nov 26, 202417.0017.4516.4317.3017.30559,300
Nov 25, 202417.3918.2316.8217.1017.10956,300
Nov 22, 202418.2818.3316.9517.0417.041,110,700
Nov 21, 202416.7718.2915.4318.1918.19629,300
Nov 20, 202416.9717.3516.4616.7416.74711,500
Nov 19, 202415.2817.1015.2816.8316.83591,800
Nov 18, 202415.6316.1615.0016.1016.10888,400
Nov 15, 202417.7917.7915.9516.0016.00730,700
Nov 14, 202417.5017.9016.8317.5017.50650,200
Nov 13, 202417.5818.7417.2318.0818.081,282,200
Nov 12, 202416.6817.7916.6817.0017.001,699,300
Nov 11, 202416.5317.2516.5116.7316.73449,800
Nov 8, 202416.1516.8716.0616.5016.50598,900
Nov 7, 202416.0316.3515.8716.1416.14328,400
Nov 6, 202416.1816.2615.1515.9915.99362,200
Nov 5, 202415.7716.0715.7116.0016.00312,300
Nov 4, 202415.5716.0715.3215.8915.89391,100
Nov 1, 202415.2115.6914.8715.6715.67316,500
Oct 31, 202415.0515.2314.4815.0415.04227,600
Oct 30, 202415.3315.6415.0915.0915.09307,700
Oct 29, 202415.4915.6315.2715.4415.44234,400
Oct 28, 202415.5015.8615.1915.5115.51127,900
Oct 25, 202415.5715.6115.1615.5015.50170,200
Oct 24, 202415.2115.8615.0015.5015.50295,900
Oct 23, 202415.4615.4715.0915.1515.15216,000
Oct 22, 202415.9116.1115.2715.4615.46292,800
Oct 21, 202415.9416.2515.6015.7915.79280,000
Oct 18, 202415.7716.4715.5116.0516.05433,800
Oct 17, 202416.3116.3115.5715.8115.81247,400
Oct 16, 202416.2116.6115.9316.2916.29224,800
Oct 15, 202416.5016.5015.7716.0916.09293,300
Oct 14, 202415.9716.7815.8416.6616.66242,100
Oct 11, 202415.6616.7415.6315.9915.99418,600
Oct 10, 202415.4215.8415.2515.6615.66316,200
Oct 9, 202416.0816.1615.4415.5415.54393,600
Oct 8, 202415.5416.0915.4816.0816.08382,500
Oct 7, 202415.9415.9715.4615.5115.51197,600
Oct 4, 202415.9716.3015.5715.9415.94243,700
Oct 3, 202416.1316.4515.7215.8815.88558,200
Oct 2, 202417.1317.1616.0416.2616.26716,000
Oct 1, 202416.0017.4415.3717.2017.20909,900
Sep 30, 202415.7316.6215.7315.9915.99480,600
Sep 27, 202415.7916.5615.7115.7915.79731,300
Sep 26, 202415.2815.9315.2015.6715.67611,900
Sep 25, 202415.8015.9415.2615.3415.34430,100
Sep 24, 202415.5816.0615.4715.5215.52392,900
Sep 23, 202416.7716.8215.2015.5715.57699,500
Sep 20, 202416.4517.1116.2516.5816.581,433,900
Sep 19, 202416.4916.7915.7915.8515.85813,100
Sep 18, 202415.9916.6015.6915.7115.71463,300
Sep 17, 202416.5016.5216.0316.2816.28623,900
Sep 16, 202417.5017.5015.6316.4616.46745,800
Sep 13, 202417.0017.5915.8016.9916.993,351,100
Sep 12, 202413.8515.3312.9415.1015.101,982,400
Sep 11, 202414.7915.2313.7313.7513.751,280,100
Sep 10, 202416.2017.2513.9714.5814.585,169,300
Sep 9, 202414.7215.2514.5514.9314.93329,500
Sep 6, 202414.6614.8013.8314.3014.30150,600
Sep 5, 202414.6114.6113.6314.6014.60538,300
Sep 4, 202413.3414.9113.2514.6314.63969,800
Sep 3, 202413.5613.6313.0313.5013.50323,300
Aug 30, 202413.0813.6612.9513.5013.50376,400
Aug 29, 202413.5513.7012.9413.0413.04298,700
Aug 28, 202413.3613.9013.2613.4813.48327,500
Aug 27, 202413.8513.8513.0213.5013.50451,400
Aug 26, 202412.8514.4812.8513.9213.92861,600
Aug 23, 202412.1612.9412.0012.8512.85879,000
Aug 22, 202412.2412.3312.0512.2012.2084,000
Aug 21, 202412.0312.3412.0012.2112.21196,800
Aug 20, 202412.2512.7311.9912.0212.02173,500
Aug 19, 202412.5212.9811.9112.3112.31677,900
Aug 16, 202412.9312.9712.2012.5012.50512,500
Aug 15, 202412.6013.5612.6013.0913.09597,200
Aug 14, 202411.3512.9411.0412.6012.601,157,200
Aug 13, 202410.5311.0210.2011.0111.01440,400
Aug 12, 202411.1011.2510.4310.5510.55221,000
Aug 9, 202411.4211.6110.9511.0411.04332,500
Aug 8, 202410.9611.4210.7011.4011.40160,500
Aug 7, 202410.8911.0510.4710.9110.91266,600
Aug 6, 202410.3110.9010.1510.7510.75191,100
Aug 5, 20249.3410.329.1010.2810.28297,500
Aug 2, 202410.0610.179.4110.0710.07265,600
Aug 1, 202410.5810.5810.0410.2910.2998,800
Jul 31, 202410.6610.8110.4010.5310.53132,400
Jul 30, 202410.6311.0010.2310.6110.61129,000
Jul 29, 202410.9111.1210.6410.6510.65251,100
Jul 26, 202410.2910.8210.1810.7810.78822,000
Jul 25, 202410.1010.3210.0110.2910.29175,600
Jul 24, 20249.7010.439.6110.2410.24371,600
Jul 23, 20249.349.939.349.879.87391,100
Jul 22, 20249.389.569.009.409.40167,700
Jul 19, 20249.309.609.189.439.43234,700
Jul 18, 20249.7610.029.159.539.53580,100
Jul 17, 20249.839.839.179.529.52306,100
Jul 16, 20249.6010.059.549.939.93160,300
Jul 15, 20249.919.919.459.549.54130,500
Jul 12, 20249.639.919.289.869.86158,500
Jul 11, 202410.0010.109.349.579.57124,600
Jul 10, 20249.9410.099.749.909.90448,500
Jul 9, 20249.059.909.059.799.79501,700
Jul 8, 20248.809.208.769.029.0296,200
Jul 5, 20248.498.748.468.748.74139,700
Jul 3, 20248.808.818.508.588.58110,200
Jul 2, 20248.709.048.708.778.77218,000
Jul 1, 20249.009.068.608.808.80202,800
Jun 28, 20248.929.038.759.039.03500,400
Jun 27, 20248.969.028.858.988.98245,900
Jun 26, 20248.839.008.768.998.99185,100
Jun 25, 20248.849.098.758.898.89192,500
Jun 24, 20249.149.308.758.898.89106,700
Jun 21, 20249.009.628.759.109.10482,400
Jun 20, 20248.508.948.508.868.86351,000
Jun 18, 20249.569.758.508.528.52489,400
Jun 17, 202410.1910.209.189.539.53374,100
Jun 14, 20249.8410.249.8310.1810.18191,200
Jun 13, 20249.7610.109.759.939.93322,800
Jun 12, 20249.6010.029.379.709.70299,100
Jun 11, 20249.299.539.239.339.33112,300
Jun 10, 20248.759.238.719.089.08152,000
Jun 7, 20248.919.028.618.808.80128,300
Jun 6, 20248.728.968.658.928.92142,500
Jun 5, 20248.408.898.298.808.8086,300
Jun 4, 20248.478.567.908.448.44195,600
Jun 3, 20248.738.958.408.508.50414,400
May 31, 20248.258.668.258.638.63165,400
May 30, 20248.018.407.958.128.1262,400
May 29, 20248.018.107.758.048.04124,100
May 28, 20248.278.478.018.108.10124,700
May 24, 20248.408.608.258.278.27108,700
May 23, 20248.408.648.258.358.35293,300
May 22, 20248.559.008.558.758.75212,200
May 21, 20248.708.708.328.608.60612,100
May 20, 20248.879.088.708.728.7265,600
May 17, 20248.899.128.778.878.8766,000
May 16, 20248.738.998.548.958.95104,600
May 15, 20249.049.338.708.798.79182,700
May 14, 20248.819.708.819.049.04102,000
May 13, 20249.129.338.748.838.83147,300
May 10, 20249.579.688.838.978.9768,400

Related Tickers

PRAX Praxis Precision Medicines, Inc.
38.35
+0.76%
 
COGT Cogent Biosciences, Inc.
4.8100
-3.41%
 
EWTX Edgewise Therapeutics, Inc.
14.58
-0.82%
 
ELVN Enliven Therapeutics, Inc.
18.42
-1.13%
 
TRML Tourmaline Bio, Inc.
15.10
-4.07%
 
APGE Apogee Therapeutics, Inc.
37.29
-1.38%
 
RNAC Cartesian Therapeutics, Inc.
9.90
-4.99%
 
BCYC Bicycle Therapeutics plc
8.34
+1.96%
 
FBRX Forte Biosciences, Inc.
6.38
+2.41%
 
NAMS NewAmsterdam Pharma Company N.V.
18.37
-4.67%