Home

Centessa Pharmaceuticals plc - American Depositary Shares (CNTA)

24.15
+0.01 (0.04%)
NASDAQ · Last Trade: Oct 25th, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202524.2024.8123.8624.15316,32524.15
10/23/202523.2124.1923.2024.14700,92724.14
10/22/202522.6523.4922.5623.28878,90323.28
10/21/202522.8223.2022.5022.74835,23622.74
10/20/202523.2423.2422.5822.79729,34222.79
10/17/202522.8323.3422.6923.02887,59223.02
10/16/202522.7723.6422.6022.861,300,64222.86
10/15/202522.6122.7422.2922.57639,19222.57
10/14/202522.2622.7721.7822.41722,46522.41
10/13/202522.1823.0722.1622.47939,22122.47
10/10/202522.9422.9421.8322.311,196,01322.31
10/09/202522.2623.0122.0122.831,365,76622.83
10/08/202523.2323.2322.3022.301,080,54622.30
10/07/202523.0923.4122.8523.12747,57623.12
10/06/202523.6523.6722.7123.00964,37723.00
10/03/202523.1923.6022.8923.231,011,57623.23
10/02/202522.7523.1622.2623.052,155,84123.05
10/01/202524.1024.3822.4322.621,151,82522.62
9/30/202524.2924.5723.5324.251,417,72324.25
9/29/202523.4724.5723.1424.401,128,46524.40
9/26/202523.1323.4822.5223.26986,69923.26
9/25/202523.8923.8922.8623.01862,29223.01
9/24/202523.0024.1323.0023.97968,72323.97
9/23/202523.2023.6022.9423.34627,43223.34
9/22/202522.8523.4722.6823.38566,20523.38
9/19/202523.0423.5122.6622.79783,01322.79
9/18/202522.0123.0921.8322.971,127,24822.97
9/17/202521.4422.4021.0021.851,422,82921.85
9/16/202522.0622.2220.9421.331,159,24621.33
9/15/202521.8122.2521.6122.02880,16022.02
9/12/202522.4922.8421.4721.811,297,76421.81
9/11/202522.6123.2422.5222.671,278,95722.67
9/10/202520.8622.9520.8422.713,397,37422.71
9/09/202518.2820.8718.0320.853,396,02320.85
9/08/202516.7018.7015.8318.034,037,85218.03
9/05/202515.8716.1315.6815.73952,26615.73
9/04/202515.8116.0515.5615.79905,51115.79
9/03/202517.6817.6815.0115.913,218,94915.91
9/02/202516.7917.4516.5617.27758,88017.27
8/29/202516.6016.8816.3616.79632,84716.79
8/28/202516.6816.8416.4616.56389,15616.56
8/27/202516.8116.8116.2716.65960,99516.65
8/26/202517.1817.4316.4116.791,338,24916.79
8/25/202517.0017.2516.9517.00369,85717.00
8/22/202517.5518.0616.9617.011,127,98917.01
8/21/202517.3217.7117.1617.531,081,91817.53
8/20/202517.3017.5317.0117.28771,19017.28
8/19/202517.6317.9817.2117.341,331,56117.34
8/18/202518.0018.1417.5317.591,012,83317.59
8/15/202517.2318.1117.2318.051,282,67618.05
8/14/202516.9817.7816.7817.64907,04617.64
8/13/202517.1917.7516.8117.141,383,44317.14
8/12/202516.3017.2116.2517.11911,29917.11
8/11/202516.9316.9316.4616.61840,03416.61
8/08/202517.3417.3716.8717.02557,96017.02
8/07/202517.1417.1916.6817.181,190,76817.18
8/06/202517.2217.4116.5317.141,472,66617.14
8/05/202516.0217.4315.8317.311,586,17217.31
8/04/202516.8717.0016.0216.081,384,68316.08
8/01/202517.0617.4516.6716.81851,31916.81
7/31/202516.4717.2115.9517.171,390,63917.17
7/30/202515.2517.6915.1216.563,892,97616.56
7/29/202515.3715.4115.0515.21589,30815.21
7/28/202515.5315.7015.1815.20538,79315.20
7/25/202515.4715.7415.1915.41355,81615.41