Centessa Pharmaceuticals PLC ADR (CNTA) Historical Stock Data
16.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTA is up 0.48% a day on average. There have been 18 days where Centessa Pharmaceuticals PLC ADR closed green and 12 days where CNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.97 | 16.74 | ↓$0.23 (-1.36%) | 16.46 | 17.35 | 711.49K |
| 2024-11-19 | 15.28 | 16.83 | ↑$1.55 (10.14%) | 15.28 | 17.10 | 591.84K |
| 2024-11-18 | 15.63 | 16.10 | ↑$0.47 (3.01%) | 15.00 | 16.16 | 888.37K |
| 2024-11-15 | 17.79 | 16.00 | ↓$1.79 (-10.06%) | 15.95 | 17.79 | 730.65K |
| 2024-11-14 | 17.50 | 17.50 | ↑$0.00 (0.00%) | 16.83 | 17.90 | 649.22K |
| 2024-11-13 | 17.58 | 18.08 | ↑$0.50 (2.84%) | 17.23 | 18.74 | 1.28M |
| 2024-11-12 | 16.68 | 17.00 | ↑$0.32 (1.92%) | 16.68 | 17.79 | 1.70M |
| 2024-11-11 | 16.53 | 16.73 | ↑$0.20 (1.21%) | 16.51 | 17.25 | 449.83K |
| 2024-11-08 | 16.15 | 16.50 | ↑$0.35 (2.17%) | 16.06 | 16.87 | 598.95K |
| 2024-11-07 | 16.03 | 16.14 | ↑$0.11 (0.69%) | 15.87 | 16.35 | 328.42K |
| 2024-11-06 | 16.18 | 15.99 | ↓$0.19 (-1.17%) | 15.15 | 16.26 | 362.22K |
| 2024-11-05 | 15.77 | 16.00 | ↑$0.23 (1.46%) | 15.71 | 16.07 | 312.32K |
| 2024-11-04 | 15.57 | 15.89 | ↑$0.32 (2.06%) | 15.32 | 16.07 | 391.13K |
| 2024-11-01 | 15.21 | 15.67 | ↑$0.46 (3.02%) | 14.87 | 15.69 | 316.53K |
| 2024-10-31 | 15.05 | 15.04 | ↓$0.01 (-0.07%) | 14.48 | 15.23 | 227.65K |
| 2024-10-30 | 15.33 | 15.09 | ↓$0.24 (-1.57%) | 15.09 | 15.64 | 307.72K |
| 2024-10-29 | 15.49 | 15.44 | ↓$0.05 (-0.32%) | 15.27 | 15.63 | 234.42K |
| 2024-10-28 | 15.50 | 15.51 | ↑$0.01 (0.06%) | 15.19 | 15.86 | 127.92K |
| 2024-10-25 | 15.57 | 15.50 | ↓$0.07 (-0.45%) | 15.17 | 15.61 | 170.18K |
| 2024-10-24 | 15.21 | 15.50 | ↑$0.29 (1.91%) | 15.00 | 15.86 | 295.87K |
| 2024-10-23 | 15.46 | 15.15 | ↓$0.31 (-2.01%) | 15.09 | 15.47 | 216.04K |
| 2024-10-22 | 15.91 | 15.46 | ↓$0.45 (-2.83%) | 15.27 | 16.11 | 245.17K |
| 2024-10-21 | 15.94 | 15.79 | ↓$0.15 (-0.94%) | 15.60 | 16.25 | 278.56K |
| 2024-10-18 | 15.77 | 16.05 | ↑$0.28 (1.78%) | 15.51 | 16.47 | 433.15K |
| 2024-10-17 | 16.31 | 15.81 | ↓$0.50 (-3.07%) | 15.57 | 16.31 | 247.38K |
| 2024-10-16 | 16.21 | 16.29 | ↑$0.08 (0.49%) | 15.93 | 16.61 | 224.83K |
| 2024-10-15 | 16.50 | 16.09 | ↓$0.41 (-2.48%) | 15.78 | 16.50 | 293.27K |
| 2024-10-14 | 15.97 | 16.66 | ↑$0.69 (4.32%) | 15.84 | 16.79 | 242.14K |
| 2024-10-11 | 15.66 | 15.99 | ↑$0.33 (2.11%) | 15.63 | 16.74 | 418.63K |
| 2024-10-10 | 15.42 | 15.66 | ↑$0.24 (1.56%) | 15.25 | 15.84 | 316.17K |
Create an account or log in to view more rows.
$CNTA Many many bears
$CNTA very normal lol sike
$CNTA I do it for the thrills!
$CNTA holding unfortunately lol
$CNTA just added more
$CNTA get ready bears and bulls
$CNTA bag holders for life club
$CNTA going green
$CNTA Many many bears
$CNTA strong move here