Century Therapeutics Inc (IPSC) Historical Stock Data
1.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPSC is down -1.47% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.02 | 1.03 | ↑$0.00 (0.49%) | 0.95 | 1.03 | 516.03K |
| 2024-12-23 | 1.11 | 1.02 | ↓$0.09 (-8.11%) | 1.01 | 1.12 | 602.51K |
| 2024-12-20 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.05 | 1.12 | 1.02M |
| 2024-12-19 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 0.98 | 1.11 | 829.29K |
| 2024-12-18 | 1.17 | 1.05 | ↓$0.13 (-10.68%) | 1.03 | 1.17 | 0.99M |
| 2024-12-17 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.13 | 1.18 | 538.80K |
| 2024-12-16 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.13 | 1.26 | 1.07M |
| 2024-12-13 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.18 | 1.27 | 0.95M |
| 2024-12-12 | 1.37 | 1.25 | ↓$0.12 (-8.76%) | 1.24 | 1.38 | 1.02M |
| 2024-12-11 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.33 | 1.43 | 788.21K |
| 2024-12-10 | 1.51 | 1.41 | ↓$0.10 (-6.62%) | 1.36 | 1.62 | 0.99M |
| 2024-12-09 | 1.58 | 1.47 | ↓$0.11 (-6.96%) | 1.47 | 1.74 | 1.23M |
| 2024-12-06 | 1.44 | 1.52 | ↑$0.08 (5.56%) | 1.43 | 1.58 | 544.86K |
| 2024-12-05 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.40 | 1.48 | 428.60K |
| 2024-12-04 | 1.55 | 1.44 | ↓$0.11 (-7.10%) | 1.43 | 1.59 | 1.01M |
| 2024-12-03 | 1.69 | 1.55 | ↓$0.14 (-8.28%) | 1.52 | 1.69 | 552.56K |
| 2024-12-02 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.63 | 1.83 | 690.27K |
| 2024-11-29 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.62 | 1.75 | 662.60K |
| 2024-11-27 | 1.36 | 1.63 | ↑$0.27 (19.85%) | 1.36 | 1.63 | 1.26M |
| 2024-11-26 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.30 | 1.38 | 1.06M |
| 2024-11-25 | 1.22 | 1.30 | ↑$0.08 (6.56%) | 1.20 | 1.44 | 1.12M |
| 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 |
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