Centessa Pharmaceuticals PLC ADR (CNTA) Historical Stock Data
17.16 ↓0.39 (-2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTA is up 0.30% a day on average. There have been 17 days where Centessa Pharmaceuticals PLC ADR closed green and 13 days where CNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.55 | 17.16 | ↓$0.39 (-2.22%) | 16.94 | 17.94 | 791.27K |
| 2024-12-19 | 16.56 | 17.55 | ↑$0.99 (5.98%) | 16.02 | 17.59 | 581.70K |
| 2024-12-18 | 17.47 | 16.51 | ↓$0.96 (-5.50%) | 16.24 | 17.89 | 578.82K |
| 2024-12-17 | 16.75 | 17.60 | ↑$0.85 (5.07%) | 16.60 | 18.12 | 816.84K |
| 2024-12-16 | 16.57 | 16.75 | ↑$0.18 (1.09%) | 15.88 | 16.85 | 599.67K |
| 2024-12-13 | 16.89 | 16.57 | ↓$0.32 (-1.89%) | 16.38 | 17.10 | 873.59K |
| 2024-12-12 | 17.25 | 16.87 | ↓$0.38 (-2.20%) | 16.41 | 17.34 | 1.11M |
| 2024-12-11 | 17.15 | 17.18 | ↑$0.03 (0.17%) | 16.63 | 17.25 | 1.23M |
| 2024-12-10 | 18.00 | 17.04 | ↓$0.96 (-5.33%) | 16.89 | 18.97 | 625.52K |
| 2024-12-09 | 18.70 | 18.06 | ↓$0.64 (-3.42%) | 17.95 | 18.92 | 657.56K |
| 2024-12-06 | 17.65 | 18.67 | ↑$1.02 (5.78%) | 17.65 | 18.77 | 690.78K |
| 2024-12-05 | 17.16 | 17.49 | ↑$0.33 (1.92%) | 16.86 | 17.59 | 473.32K |
| 2024-12-04 | 17.18 | 17.16 | ↓$0.02 (-0.12%) | 16.91 | 17.48 | 305.29K |
| 2024-12-03 | 16.92 | 17.12 | ↑$0.20 (1.18%) | 16.85 | 17.56 | 510.47K |
| 2024-12-02 | 17.82 | 16.95 | ↓$0.87 (-4.88%) | 16.92 | 17.82 | 519.79K |
| 2024-11-29 | 17.92 | 17.91 | ↓$0.01 (-0.06%) | 17.47 | 18.14 | 608.23K |
| 2024-11-27 | 17.30 | 17.60 | ↑$0.30 (1.73%) | 17.30 | 17.73 | 510.30K |
| 2024-11-26 | 17.00 | 17.30 | ↑$0.30 (1.76%) | 16.43 | 17.45 | 559.27K |
| 2024-11-25 | 17.39 | 17.10 | ↓$0.29 (-1.67%) | 16.82 | 18.23 | 0.96M |
| 2024-11-22 | 18.28 | 17.04 | ↓$1.24 (-6.78%) | 16.95 | 18.33 | 1.11M |
| 2024-11-21 | 16.77 | 18.19 | ↑$1.42 (8.47%) | 15.43 | 18.29 | 629.38K |
| 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 |
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