Century Therapeutics Inc (IPSC) Historical Stock Data
1.21 ↓0.03 (-2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPSC is down -1.24% a day on average. There have been 14 days where Century Therapeutics Inc closed green and 16 days where IPSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.20 | 1.27 | 529.97K |
| 2024-11-21 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.20 | 1.28 | 325.95K |
| 2024-11-20 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.22 | 1.29 | 424.26K |
| 2024-11-19 | 1.21 | 1.28 | ↑$0.07 (5.79%) | 1.21 | 1.28 | 444.16K |
| 2024-11-18 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.21 | 1.29 | 428.87K |
| 2024-11-15 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.20 | 1.31 | 611.28K |
| 2024-11-14 | 1.35 | 1.26 | ↓$0.09 (-6.67%) | 1.25 | 1.44 | 549.51K |
| 2024-11-13 | 1.44 | 1.33 | ↓$0.11 (-7.64%) | 1.32 | 1.50 | 677.73K |
| 2024-11-12 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.40 | 1.49 | 397.01K |
| 2024-11-11 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.43 | 1.49 | 281.27K |
| 2024-11-08 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.42 | 1.51 | 327.21K |
| 2024-11-07 | 1.38 | 1.46 | ↑$0.08 (5.80%) | 1.35 | 1.57 | 653.86K |
| 2024-11-06 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.26 | 1.45 | 526.08K |
| 2024-11-05 | 1.26 | 1.33 | ↑$0.07 (5.56%) | 1.25 | 1.43 | 556.66K |
| 2024-11-04 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.18 | 1.30 | 461.21K |
| 2024-11-01 | 1.17 | 1.26 | ↑$0.09 (7.69%) | 1.16 | 1.31 | 421.47K |
| 2024-10-31 | 1.28 | 1.15 | ↓$0.13 (-10.16%) | 1.14 | 1.28 | 700.78K |
| 2024-10-30 | 1.37 | 1.28 | ↓$0.09 (-6.57%) | 1.26 | 1.41 | 657.46K |
| 2024-10-29 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.30 | 1.40 | 594.23K |
| 2024-10-28 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.38 | 1.46 | 394.69K |
| 2024-10-25 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.33 | 1.46 | 518.35K |
| 2024-10-24 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.43 | 1.54 | 329.55K |
| 2024-10-23 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.50 | 1.61 | 175.21K |
| 2024-10-22 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.46 | 1.59 | 153.98K |
| 2024-10-21 | 1.59 | 1.54 | ↓$0.05 (-3.14%) | 1.52 | 1.60 | 253.23K |
| 2024-10-18 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.52 | 1.65 | 192.01K |
| 2024-10-17 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.50 | 1.59 | 139.92K |
| 2024-10-16 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.47 | 1.57 | 157.91K |
| 2024-10-15 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.46 | 1.55 | 180.66K |
| 2024-10-14 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.43 | 1.55 | 314.06K |
Create an account or log in to view more rows.
$IPSC bought more
$IPSC to the moon
$IPSC had to buy calls
$IPSC we like the stock
$IPSC almost go time
$IPSC make it rain
let’s see some green
$IPSC will go green when market opens!
$IPSC has just been halted from trading due to volatility.
$IPSC shorters eat my shit
$IPSC Bull trap