Skip to main content
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
16.63
-0.12 (-0.72%)
At close: Feb 21, 2025, 4:00 PM
16.60
-0.03 (-0.18%)
After-hours: Feb 21, 2025, 7:47 PM EST

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.5717.0716.1416.6316.63-0.72%755,954
Feb 20, 202515.9016.9215.5016.7516.755.28%762,965
Feb 19, 202516.3516.8815.7215.9115.91-2.15%839,275
Feb 18, 202517.0717.4715.6116.2616.26-4.75%1,206,357
Feb 14, 202518.0018.5517.0017.0717.07-3.12%2,100,866
Feb 13, 202518.0018.3317.5917.6217.62-2.11%849,576
Feb 12, 202516.9518.1416.9518.0018.004.29%1,126,768
Feb 11, 202517.5117.8916.9617.2617.26-2.98%1,097,536
Feb 10, 202518.9918.9916.8517.7917.79-6.52%2,197,905
Feb 7, 202517.8719.0917.7119.0319.036.67%1,506,974
Feb 6, 202517.3118.1517.2717.8417.843.48%1,097,534
Feb 5, 202516.2517.2816.2517.2417.245.06%339,617
Feb 4, 202516.9016.9716.2216.4116.41-2.90%461,942
Feb 3, 202516.4917.1615.5616.9016.90-0.12%504,129
Jan 31, 202516.9717.2616.1316.9216.920.06%799,943
Jan 30, 202516.7017.5316.3616.9116.91-0.29%631,077
Jan 29, 202516.3417.7816.1216.9616.962.23%1,249,367
Jan 28, 202516.4516.8515.5116.5916.591.04%795,172
Jan 27, 202516.3016.8015.9316.4216.42-0.24%840,355
Jan 24, 202516.3016.6215.6016.4616.461.11%750,231
Jan 23, 202516.6216.9216.2816.2816.28-2.40%436,366
Jan 22, 202516.4716.8316.3416.6816.681.34%165,115
Jan 21, 202515.2916.6414.9616.4616.468.58%556,673
Jan 17, 202514.8715.8214.6115.1615.161.95%459,371
Jan 16, 202515.4015.6414.8514.8714.87-3.44%516,509
Jan 15, 202515.1215.6215.0915.4015.403.77%282,402
Jan 14, 202515.3315.4914.4414.8414.84-2.75%299,485
Jan 13, 202515.4615.4614.6615.2615.26-2.43%506,633
Jan 10, 202515.9215.9815.2715.6415.64-2.86%442,647
Jan 8, 202516.9117.6515.2916.1016.10-7.04%1,280,610
Jan 7, 202517.1217.5016.4117.3217.323.46%666,884
Jan 6, 202516.8717.0116.3616.7416.74-1.59%310,892
Jan 3, 202517.6018.0016.7717.0117.01-2.80%586,192
Jan 2, 202516.7917.5116.6117.5017.504.48%520,408
Dec 31, 202416.4217.0015.4516.7516.752.45%644,130
Dec 30, 202416.6116.7316.2116.3516.35-3.54%171,019
Dec 27, 202416.9317.5316.8016.9516.95-1.80%262,653
Dec 26, 202416.8017.7016.5517.2617.262.13%297,252
Dec 24, 202417.5417.7816.4616.9016.90-3.59%193,914
Dec 23, 202416.9118.0016.5017.5317.532.16%411,576
Dec 20, 202417.5517.9416.9417.1617.16-2.22%791,268
Dec 19, 202416.5617.5916.0217.5517.556.30%581,696
Dec 18, 202417.4717.8916.2416.5116.51-6.19%578,815
Dec 17, 202416.7518.1216.6017.6017.605.07%816,835
Dec 16, 202416.5716.8515.8816.7516.751.09%599,667
Dec 13, 202416.8917.1016.3816.5716.57-1.78%873,593
Dec 12, 202417.2517.3416.4216.8716.87-1.80%1,112,979
Dec 11, 202417.1517.2516.6317.1817.180.82%1,231,468
Dec 10, 202418.0018.9716.8917.0417.04-5.65%625,922
Dec 9, 202418.6218.9217.9518.0618.06-3.27%657,561
Dec 6, 202417.6518.7717.6518.6718.676.75%690,784
Dec 5, 202417.1617.5916.8617.4917.491.92%473,317
Dec 4, 202417.1817.4816.9117.1617.160.23%305,288
Dec 3, 202416.9217.5616.8517.1217.121.00%510,468
Dec 2, 202417.8217.8216.9216.9516.95-5.36%519,789
Nov 29, 202417.9218.1417.4717.9117.911.76%608,228
Nov 27, 202417.3017.7317.3017.6017.601.73%510,301
Nov 26, 202417.0017.4516.4317.3017.301.17%559,268
Nov 25, 202417.3918.2316.8217.1017.100.35%956,317
Nov 22, 202418.2818.3316.9517.0417.04-6.32%1,110,707
Nov 21, 202416.7718.2915.4318.1918.198.66%629,378
Nov 20, 202416.9717.3516.4616.7416.74-0.53%711,485
Nov 19, 202415.2817.1015.2816.8316.834.53%591,844
Nov 18, 202415.6316.1615.0016.1016.100.63%888,365
Nov 15, 202417.7917.7915.9516.0016.00-8.57%730,650
Nov 14, 202417.5017.9016.8317.5017.50-3.21%650,224
Nov 13, 202417.5818.7417.2318.0818.086.35%1,282,196
Nov 12, 202416.6817.7916.6817.0017.001.61%1,699,261
Nov 11, 202416.5317.2516.5116.7316.731.39%449,828
Nov 8, 202416.1516.8716.0616.5016.502.23%598,945
Nov 7, 202416.0316.3515.8716.1416.140.94%328,417
Nov 6, 202416.1816.2615.1515.9915.99-0.06%362,220
Nov 5, 202415.7716.0715.7116.0016.000.69%312,318
Nov 4, 202415.5716.0715.3215.8915.891.40%391,134
Nov 1, 202415.2115.6914.8715.6715.674.19%316,532
Oct 31, 202415.0515.2314.4815.0415.04-0.33%227,648
Oct 30, 202415.3315.6415.0915.0915.09-2.27%307,723
Oct 29, 202415.4915.6315.2715.4415.44-0.45%234,415
Oct 28, 202415.5015.8615.1915.5115.510.06%127,921
Oct 25, 202415.5715.6115.1715.5015.50-170,175
Oct 24, 202415.2115.8615.0015.5015.502.31%295,865
Oct 23, 202415.4615.4715.0915.1515.15-2.01%216,037
Oct 22, 202415.9116.1115.2715.4615.46-2.09%292,759
Oct 21, 202415.9416.2515.6015.7915.79-1.62%279,999
Oct 18, 202415.7716.4715.5116.0516.051.52%433,832
Oct 17, 202416.3116.3115.5715.8115.81-2.95%247,377
Oct 16, 202416.2116.6115.9316.2916.291.24%224,830
Oct 15, 202416.5016.5015.7816.0916.09-3.42%293,267
Oct 14, 202415.9716.7915.8416.6616.664.19%242,145
Oct 11, 202415.6616.7415.6315.9915.992.11%418,630
Oct 10, 202415.4215.8415.2515.6615.660.77%316,165
Oct 9, 202416.0816.1615.4415.5415.54-3.36%393,620
Oct 8, 202415.5416.0915.4816.0816.083.68%382,531
Oct 7, 202415.9415.9715.4615.5115.51-2.70%197,669
Oct 4, 202415.9716.3015.5715.9415.940.38%243,652
Oct 3, 202416.1316.4515.7215.8815.88-2.34%558,199
Oct 2, 202417.1317.1616.0416.2616.26-5.47%715,992
Oct 1, 202416.0017.4415.3717.2017.207.57%909,942
Sep 30, 202415.7316.6215.7315.9915.991.27%480,641
Sep 27, 202415.7916.5615.7115.7915.790.77%731,275