Home

Centessa Pharmaceuticals plc - American Depositary Shares (CNTA)

10.71
-0.57 (-5.05%)
NASDAQ · Last Trade: Apr 8th, 6:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Centessa Pharmaceuticals plc - American Depositary Shares (CNTA)

DateOpenHighLowCloseVolumeAdjusted Close
4/07/202511.0411.8610.5811.281,447,38511.28
4/04/202512.5412.7611.4411.581,050,23211.58
4/03/202513.2313.9512.7813.061,175,11613.06
4/02/202513.0714.1313.0713.70907,47113.70
4/01/202514.3414.3413.0113.231,380,13713.23
3/31/202514.7414.8913.7514.38855,29114.38
3/28/202514.6215.0414.3714.59620,34714.59
3/27/202514.5015.0314.3214.51675,57414.51
3/26/202515.4015.5013.7814.542,499,42114.54
3/25/202516.5316.6215.7815.81785,40815.81
3/24/202515.5016.8615.5016.63971,01016.63
3/21/202516.0916.6415.7415.751,555,58315.75
3/20/202516.3517.1116.2016.29759,37416.29
3/19/202516.4317.1016.1216.77627,61416.77
3/18/202516.9917.3616.1716.51882,32916.51
3/17/202517.0717.6716.1917.20923,11817.20
3/14/202516.5017.5016.2717.141,372,75417.14
3/13/202517.0317.9716.8716.871,246,34316.87
3/12/202516.6217.1616.4817.061,226,63917.06
3/11/202515.6816.6315.3616.471,290,46616.47
3/10/202516.0116.0115.3015.801,210,80415.80
3/07/202516.9317.2916.1016.231,090,72416.23
3/06/202516.6217.2516.3816.76568,23216.76
3/05/202516.4917.1016.0916.961,049,32116.96
3/04/202514.9916.4414.9016.331,235,79616.33
3/03/202515.6716.0014.8415.04824,49815.04
2/28/202515.0516.1014.6215.551,261,32215.55
2/27/202515.9216.2015.0215.06775,30515.06
2/26/202515.7416.2115.4715.91696,90615.91
2/25/202515.6616.0014.7415.751,275,24915.75
2/24/202516.6616.8015.6215.66646,42515.66
2/21/202516.5717.0716.1416.63755,95416.63
2/20/202515.9016.9215.4916.75762,96016.75
2/19/202516.3516.8815.7215.91839,25815.91
2/18/202517.0717.4715.6116.261,206,35716.26
2/14/202518.0018.5517.0017.072,100,86617.07
2/13/202518.0018.3317.5917.62849,57617.62
2/12/202516.9518.1416.9518.001,126,76818.00
2/11/202517.5117.8916.9617.261,097,51517.26
2/10/202518.9918.9916.8517.792,183,35717.79
2/07/202517.8719.0917.7119.031,506,97419.03
2/06/202517.3118.1517.2717.841,097,53417.84
2/05/202516.2517.2816.2517.24339,61717.24
2/04/202516.9016.9616.2216.41461,93916.41
2/03/202516.4917.1615.5616.90504,12916.90
1/31/202516.9717.2616.1316.92799,94316.92
1/30/202516.7017.5316.3616.91631,06716.91
1/29/202516.3417.7816.1116.961,249,36516.96
1/28/202516.4516.8515.5116.59795,17216.59
1/27/202516.3016.8015.9316.42840,35516.42
1/24/202516.3016.6115.6016.46750,23116.46
1/23/202516.6216.9216.2816.28436,36616.28
1/22/202516.4716.8316.3416.68165,11516.68
1/21/202515.2916.6414.9616.46556,67316.46
1/17/202514.8715.8214.6115.16459,37115.16
1/16/202515.4015.6414.8514.87516,49814.87
1/15/202515.1215.6215.0915.40282,40215.40
1/14/202515.3315.4914.4414.84299,48514.84
1/13/202515.4615.4614.6615.26506,63315.26
1/10/202515.9215.9815.2715.64442,64715.64