Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

8.630 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	9.110	9.195	8.590	8.970	265,783	-0.06(-0.66%)
Mar 30, 2022	9.020	9.090	8.830	9.030	132,740	+0.04(+0.44%)
Mar 29, 2022	8.930	9.220	8.500	8.990	152,332	+0.09(+1.01%)
Mar 28, 2022	8.940	9.490	8.410	8.900	179,300	+0.06(+0.68%)
Mar 25, 2022	9.180	9.320	8.620	8.840	90,458	-0.27(-2.96%)
Mar 24, 2022	9.140	9.240	8.780	9.110	86,614	+0.12(+1.33%)
Mar 23, 2022	8.940	9.110	8.695	8.990	82,608	+0.05(+0.56%)
Mar 22, 2022	8.560	8.970	8.520	8.940	104,219	+0.40(+4.68%)
Mar 21, 2022	8.990	9.500	8.350	8.540	127,170	-0.46(-5.11%)
Mar 18, 2022	8.830	9.150	8.600	9.000	142,452	+0.23(+2.62%)
Mar 17, 2022	8.480	8.830	8.300	8.770	50,180	+0.21(+2.45%)
Mar 16, 2022	7.970	8.570	7.610	8.560	89,304	+0.72(+9.18%)
Mar 15, 2022	7.560	7.880	7.500	7.840	141,777	+0.28(+3.70%)
Mar 14, 2022	7.990	8.090	7.240	7.560	155,431	-0.51(-6.32%)
Mar 11, 2022	8.606	8.606	7.930	8.070	50,218	-0.42(-4.95%)
Mar 10, 2022	8.130	8.590	7.740	8.490	66,899	+0.16(+1.92%)
Mar 09, 2022	7.880	8.490	7.580	8.330	116,109	+0.72(+9.46%)
Mar 08, 2022	7.370	8.160	7.130	7.610	183,806	+0.16(+2.15%)
Mar 07, 2022	7.760	8.590	7.010	7.450	237,731	-0.25(-3.25%)
Mar 04, 2022	8.190	8.510	7.610	7.700	184,045	-0.48(-5.87%)
Mar 03, 2022	8.800	8.955	7.880	8.180	184,712	-0.62(-7.05%)
Mar 02, 2022	8.850	9.255	8.530	8.800	45,728	+0.01(+0.11%)
Mar 01, 2022	8.750	9.295	8.550	8.790	100,178	-0.13(-1.46%)
Feb 28, 2022	9.270	9.355	8.830	8.920	221,759	-0.35(-3.78%)
Feb 25, 2022	9.540	9.370	9.010	9.270	163,243	-0.24(-2.52%)
Feb 24, 2022	8.770	9.610	8.720	9.510	129,574	+0.31(+3.37%)
Feb 23, 2022	9.210	9.320	8.760	9.200	102,094	+0.10(+1.10%)
Feb 22, 2022	9.040	9.500	8.610	9.100	275,809	-0.03(-0.33%)
Feb 18, 2022				9.130	0	-0.45(-4.70%)
Feb 17, 2022	9.730	9.730	9.380	9.580	157,327	-0.28(-2.84%)
Feb 16, 2022	9.980	10.15	9.620	9.860	157,779	-0.34(-3.33%)
Feb 15, 2022	9.620	10.23	9.409	10.20	110,549	+0.79(+8.40%)
Feb 14, 2022	9.320	9.560	9.160	9.410	62,910	-0.10(-1.05%)
Feb 11, 2022	10.54	10.58	9.450	9.510	106,194	-1.16(-10.87%)
Feb 10, 2022	10.54	11.19	10.45	10.67	158,437	-0.11(-1.02%)
Feb 09, 2022	10.39	10.81	10.01	10.78	143,854	+0.58(+5.69%)
Feb 08, 2022	9.770	10.21	9.390	10.20	66,909	+0.43(+4.40%)
Feb 07, 2022	10.00	10.16	9.725	9.770	74,094	-0.20(-2.01%)
Feb 04, 2022	9.450	10.07	9.250	9.970	85,032	+0.57(+6.06%)
Feb 03, 2022	9.530			9.400	71,026	-0.16(-1.67%)
Feb 02, 2022	9.920	10.05	9.510	9.560	113,368	+0.03(+0.31%)
Feb 01, 2022	9.680	9.680	9.260	9.530	134,975	+0.00(+0.00%)
Jan 31, 2022	9.330			9.530	91,478	+0.21(+2.25%)
Jan 28, 2022	8.850	9.450	8.500	9.320	148,558	+0.42(+4.72%)
Jan 27, 2022	9.310	9.580	8.680	8.900	232,525	-0.46(-4.91%)
Jan 26, 2022	9.580	9.900	9.060	9.360	173,694	-0.04(-0.43%)
Jan 25, 2022	8.700	9.430	8.530	9.400	109,797	+0.52(+5.86%)
Jan 24, 2022	8.790	9.150	8.500	8.880	434,345	-0.11(-1.22%)
Jan 21, 2022	8.800	9.110	8.610	8.990	357,100	+0.12(+1.35%)
Jan 20, 2022	9.030	9.500	8.795	8.870	378,182	-0.06(-0.67%)
Jan 19, 2022	8.700	9.240	8.500	8.930	117,487	+0.22(+2.53%)
Jan 18, 2022	8.780	8.813	8.470	8.710	133,551	-0.20(-2.24%)
Jan 14, 2022				8.910	0	-0.02(-0.22%)
Jan 13, 2022	9.070	9.268	8.920	8.930	40,261	-0.12(-1.33%)
Jan 12, 2022	9.350	9.390	8.880	9.050	238,770	-0.27(-2.90%)
Jan 11, 2022	9.050	9.540	8.650	9.320	102,013	+0.32(+3.56%)
Jan 10, 2022	8.750	9.129	8.580	9.000	191,063	+0.14(+1.58%)
Jan 07, 2022	8.940	9.174	8.720	8.860	449,715	-0.13(-1.45%)
Jan 06, 2022	9.790	9.960	8.610	8.990	787,889	-0.77(-7.89%)
Jan 05, 2022	10.75	10.80	9.735	9.760	139,094	-1.03(-9.55%)
Jan 04, 2022	11.33	11.49	10.71	10.79	49,910	-0.80(-6.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

Historical Prices