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 )

9.930 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	5.010	5.020	4.770	4.870	117,000	-0.12(-2.40%)
Jun 29, 2022	4.640	5.210	4.560	4.990	119,163	+0.38(+8.24%)
Jun 28, 2022	4.660	4.840	4.560	4.610	64,011	+0.09(+1.99%)
Jun 27, 2022	4.560	4.590	4.370	4.520	81,011	-0.08(-1.74%)
Jun 24, 2022	4.920	4.964	4.570	4.600	85,086	-0.29(-5.93%)
Jun 23, 2022	5.050	5.221	4.730	4.890	78,863	-0.16(-3.17%)
Jun 22, 2022	4.910	5.200	4.870	5.050	57,486	+0.18(+3.70%)
Jun 21, 2022	4.930	5.270	4.760	4.870	133,007	-0.06(-1.22%)
Jun 17, 2022	4.250	5.140	4.170	4.930	346,068	+0.79(+19.08%)
Jun 16, 2022	4.220	4.300	3.940	4.140	86,754	-0.12(-2.82%)
Jun 15, 2022	3.960	4.280	3.916	4.260	147,856	+0.30(+7.58%)
Jun 14, 2022	3.890	4.080	3.890	3.960	126,847	+0.15(+3.94%)
Jun 13, 2022	3.660	3.860	3.590	3.810	141,034	+0.03(+0.79%)
Jun 10, 2022	3.640	3.870	3.610	3.780	201,114	+0.09(+2.44%)
Jun 09, 2022	3.690	3.870	3.570	3.690	233,027	+0.00(+0.00%)
Jun 08, 2022	3.410	3.900	3.260	3.690	444,983	+0.28(+8.21%)
Jun 07, 2022	3.120	3.430	3.110	3.410	322,975	+0.23(+7.23%)
Jun 06, 2022	3.340	3.360	3.170	3.180	5,782,588	-0.05(-1.55%)
Jun 03, 2022	3.140	3.410	2.885	3.230	771,515	-0.02(-0.62%)
Jun 02, 2022	4.440	4.490	3.220	3.250	1,521,228	-1.25(-27.78%)
Jun 01, 2022	4.500	4.745	4.430	4.500	384,428	+0.00(+0.00%)
May 31, 2022	4.220	4.580	4.220	4.500	276,575	+0.32(+7.66%)
May 27, 2022	4.250	4.370	4.120	4.180	653,710	-0.09(-2.11%)
May 26, 2022	4.100	4.400	4.070	4.270	115,515	+0.15(+3.64%)
May 25, 2022	4.290	4.820	4.050	4.120	276,812	-0.22(-5.07%)
May 24, 2022	4.390	4.480	4.190	4.340	56,396	-0.15(-3.34%)
May 23, 2022	4.801	4.801	4.400	4.490	200,543	-0.06(-1.32%)
May 20, 2022	4.920	4.920	4.540	4.550	130,001	-0.34(-6.95%)
May 19, 2022	5.000	5.500	4.870	4.890	27,363	-0.16(-3.17%)
May 18, 2022	5.400	5.490	4.945	5.050	345,526	-0.46(-8.35%)
May 17, 2022	5.300	5.660	5.215	5.510	338,248	+0.35(+6.78%)
May 16, 2022	5.330	5.570	5.020	5.160	133,879	-0.24(-4.44%)
May 13, 2022	5.660	5.870	5.370	5.400	517,736	-0.14(-2.53%)
May 12, 2022	5.880	6.230	5.480	5.540	421,260	-0.47(-7.82%)
May 11, 2022	7.210	7.300	5.980	6.010	241,068	-1.30(-17.78%)
May 10, 2022	7.680	8.220	7.290	7.310	265,880	-0.16(-2.14%)
May 09, 2022	7.800	7.955	7.380	7.470	142,494	-0.52(-6.51%)
May 06, 2022	8.240	8.300	7.840	7.990	105,213	-0.50(-5.89%)
May 05, 2022	8.690	8.690	8.230	8.490	254,816	-0.26(-2.97%)
May 04, 2022	8.760	9.190	8.260	8.750	372,001	+0.00(+0.00%)
May 03, 2022	8.630	8.800	8.440	8.750	109,225	+0.07(+0.81%)
May 02, 2022	8.760	8.900	8.350	8.680	106,742	-0.04(-0.46%)
Apr 29, 2022	8.780	8.990	8.610	8.720	156,198	-0.13(-1.47%)
Apr 28, 2022	8.780	9.410	8.480	8.850	115,875	+0.27(+3.15%)
Apr 27, 2022	8.390	8.880	8.200	8.580	106,822	+0.14(+1.66%)
Apr 26, 2022	8.990	8.990	8.430	8.440	73,110	-0.61(-6.74%)
Apr 25, 2022	9.110	9.160	8.590	9.050	65,210	+0.05(+0.56%)
Apr 22, 2022	9.010	9.185	8.720	9.000	55,892	-0.03(-0.33%)
Apr 21, 2022	9.490	9.530	8.740	9.030	208,122	-0.34(-3.63%)
Apr 20, 2022	9.270	9.525	8.890	9.370	82,870	+0.15(+1.63%)
Apr 19, 2022	8.720	9.220	8.720	9.220	114,317	+0.52(+5.98%)
Apr 18, 2022	8.810	8.810	8.400	8.700	74,678	-0.20(-2.25%)
Apr 14, 2022	9.040	9.335	8.640	8.900	109,006	-0.07(-0.78%)
Apr 13, 2022	9.310	9.480	8.820	8.970	231,058	-0.28(-3.03%)
Apr 12, 2022	9.660	9.670	9.050	9.250	210,746	-0.28(-2.94%)
Apr 11, 2022	9.460	9.820	9.140	9.530	115,852	-0.10(-1.04%)
Apr 08, 2022	9.400	9.890	9.250	9.630	215,808	+0.13(+1.37%)
Apr 07, 2022	9.730	9.795	9.141	9.500	89,648	-0.23(-2.36%)
Apr 06, 2022	9.260	9.890	9.260	9.730	34,276	+0.16(+1.67%)
Apr 05, 2022	9.910	9.910	9.300	9.570	163,090	-0.28(-2.84%)
Apr 04, 2022	9.120	9.950	9.120	9.850	192,160	+0.77(+8.48%)

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