Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
15.44
-0.07 (-0.45%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Centessa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 15.49 | 15.63 | 15.27 | 15.44 | 15.44 | -0.45% | 234,415 |
| Oct 28, 2024 | 15.50 | 15.86 | 15.19 | 15.51 | 15.51 | 0.06% | 127,921 |
| Oct 25, 2024 | 15.57 | 15.61 | 15.17 | 15.50 | 15.50 | - | 170,175 |
| Oct 24, 2024 | 15.21 | 15.86 | 15.00 | 15.50 | 15.50 | 2.31% | 295,865 |
| Oct 23, 2024 | 15.46 | 15.47 | 15.09 | 15.15 | 15.15 | -2.01% | 216,037 |
| Oct 22, 2024 | 15.91 | 16.11 | 15.27 | 15.46 | 15.46 | -2.09% | 292,759 |
| Oct 21, 2024 | 15.94 | 16.25 | 15.60 | 15.79 | 15.79 | -1.62% | 279,999 |
| Oct 18, 2024 | 15.77 | 16.47 | 15.51 | 16.05 | 16.05 | 1.52% | 433,832 |
| Oct 17, 2024 | 16.31 | 16.31 | 15.57 | 15.81 | 15.81 | -2.95% | 247,377 |
| Oct 16, 2024 | 16.21 | 16.61 | 15.93 | 16.29 | 16.29 | 1.24% | 224,830 |
| Oct 15, 2024 | 16.50 | 16.50 | 15.78 | 16.09 | 16.09 | -3.42% | 293,267 |
| Oct 14, 2024 | 15.97 | 16.79 | 15.84 | 16.66 | 16.66 | 4.19% | 242,145 |
| Oct 11, 2024 | 15.66 | 16.74 | 15.63 | 15.99 | 15.99 | 2.11% | 418,630 |
| Oct 10, 2024 | 15.42 | 15.84 | 15.25 | 15.66 | 15.66 | 0.77% | 316,165 |
| Oct 9, 2024 | 16.08 | 16.16 | 15.44 | 15.54 | 15.54 | -3.36% | 393,620 |
| Oct 8, 2024 | 15.54 | 16.09 | 15.48 | 16.08 | 16.08 | 3.68% | 382,531 |
| Oct 7, 2024 | 15.94 | 15.97 | 15.46 | 15.51 | 15.51 | -2.70% | 197,669 |
| Oct 4, 2024 | 15.97 | 16.30 | 15.57 | 15.94 | 15.94 | 0.38% | 243,652 |
| Oct 3, 2024 | 16.13 | 16.45 | 15.72 | 15.88 | 15.88 | -2.34% | 558,199 |
| Oct 2, 2024 | 17.13 | 17.16 | 16.04 | 16.26 | 16.26 | -5.47% | 715,992 |
| Oct 1, 2024 | 16.00 | 17.44 | 15.37 | 17.20 | 17.20 | 7.57% | 909,942 |
| Sep 30, 2024 | 15.73 | 16.62 | 15.73 | 15.99 | 15.99 | 1.27% | 480,641 |
| Sep 27, 2024 | 15.79 | 16.56 | 15.71 | 15.79 | 15.79 | 0.77% | 731,275 |
| Sep 26, 2024 | 15.28 | 15.93 | 15.20 | 15.67 | 15.67 | 2.15% | 611,912 |
| Sep 25, 2024 | 15.80 | 15.94 | 15.26 | 15.34 | 15.34 | -1.16% | 430,104 |
| Sep 24, 2024 | 15.58 | 16.06 | 15.47 | 15.52 | 15.52 | -0.32% | 392,943 |
| Sep 23, 2024 | 16.77 | 16.82 | 15.20 | 15.57 | 15.57 | -6.09% | 699,535 |
| Sep 20, 2024 | 16.45 | 17.11 | 16.25 | 16.58 | 16.58 | 4.61% | 1,433,885 |
| Sep 19, 2024 | 16.49 | 16.79 | 15.79 | 15.85 | 15.85 | 0.89% | 813,107 |
| Sep 18, 2024 | 15.99 | 16.60 | 15.69 | 15.71 | 15.71 | -3.50% | 463,280 |
| Sep 17, 2024 | 16.50 | 16.52 | 16.03 | 16.28 | 16.28 | -1.09% | 623,887 |
| Sep 16, 2024 | 17.50 | 17.50 | 15.63 | 16.46 | 16.46 | -3.12% | 745,825 |
| Sep 13, 2024 | 17.00 | 17.59 | 15.80 | 16.99 | 16.99 | 12.52% | 3,351,116 |
| Sep 12, 2024 | 13.85 | 15.33 | 12.94 | 15.10 | 15.10 | 9.82% | 1,982,429 |
| Sep 11, 2024 | 14.79 | 15.23 | 13.73 | 13.75 | 13.75 | -5.69% | 1,280,126 |
| Sep 10, 2024 | 16.20 | 17.25 | 13.97 | 14.58 | 14.58 | -2.34% | 5,169,315 |
| Sep 9, 2024 | 14.72 | 15.25 | 14.55 | 14.93 | 14.93 | 4.41% | 329,521 |
| Sep 6, 2024 | 14.66 | 14.80 | 13.83 | 14.30 | 14.30 | -2.05% | 150,556 |
| Sep 5, 2024 | 14.61 | 14.61 | 13.63 | 14.60 | 14.60 | -0.21% | 538,275 |
| Sep 4, 2024 | 13.34 | 14.91 | 13.25 | 14.63 | 14.63 | 8.37% | 969,661 |
| Sep 3, 2024 | 13.56 | 13.63 | 13.03 | 13.50 | 13.50 | - | 323,341 |
| Aug 30, 2024 | 13.08 | 13.66 | 12.95 | 13.50 | 13.50 | 3.53% | 376,379 |
| Aug 29, 2024 | 13.55 | 13.70 | 12.94 | 13.04 | 13.04 | -3.26% | 298,689 |
| Aug 28, 2024 | 13.36 | 13.90 | 13.26 | 13.48 | 13.48 | -0.15% | 327,480 |
| Aug 27, 2024 | 13.85 | 13.85 | 13.02 | 13.50 | 13.50 | -3.02% | 451,368 |
| Aug 26, 2024 | 12.85 | 14.48 | 12.85 | 13.92 | 13.92 | 8.33% | 861,717 |
| Aug 23, 2024 | 12.16 | 12.94 | 12.00 | 12.85 | 12.85 | 5.33% | 878,985 |
| Aug 22, 2024 | 12.24 | 12.33 | 12.05 | 12.20 | 12.20 | -0.08% | 84,011 |
| Aug 21, 2024 | 12.03 | 12.34 | 12.00 | 12.21 | 12.21 | 1.58% | 196,826 |
| Aug 20, 2024 | 12.25 | 12.73 | 11.99 | 12.02 | 12.02 | -2.36% | 173,503 |
| Aug 19, 2024 | 12.52 | 12.98 | 11.91 | 12.31 | 12.31 | -1.52% | 677,898 |
| Aug 16, 2024 | 12.93 | 12.97 | 12.20 | 12.50 | 12.50 | -4.51% | 512,461 |
| Aug 15, 2024 | 12.60 | 13.56 | 12.60 | 13.09 | 13.09 | 3.89% | 597,178 |
| Aug 14, 2024 | 11.35 | 12.94 | 11.04 | 12.60 | 12.60 | 14.44% | 1,157,167 |
| Aug 13, 2024 | 10.53 | 11.02 | 10.20 | 11.01 | 11.01 | 4.36% | 440,383 |
| Aug 12, 2024 | 11.10 | 11.25 | 10.43 | 10.55 | 10.55 | -4.44% | 221,031 |
| Aug 9, 2024 | 11.42 | 11.61 | 10.95 | 11.04 | 11.04 | -3.16% | 332,516 |
| Aug 8, 2024 | 10.96 | 11.42 | 10.70 | 11.40 | 11.40 | 4.49% | 160,512 |
| Aug 7, 2024 | 10.89 | 11.05 | 10.47 | 10.91 | 10.91 | 1.49% | 266,602 |
| Aug 6, 2024 | 10.31 | 10.90 | 10.15 | 10.75 | 10.75 | 4.57% | 191,070 |
| Aug 5, 2024 | 9.34 | 10.32 | 9.10 | 10.28 | 10.28 | 2.09% | 297,469 |
| Aug 2, 2024 | 10.06 | 10.17 | 9.41 | 10.07 | 10.07 | -2.14% | 265,570 |
| Aug 1, 2024 | 10.58 | 10.58 | 10.04 | 10.29 | 10.29 | -2.28% | 98,842 |
| Jul 31, 2024 | 10.66 | 10.81 | 10.40 | 10.53 | 10.53 | -0.75% | 132,441 |
| Jul 30, 2024 | 10.63 | 11.00 | 10.23 | 10.61 | 10.61 | -0.38% | 128,958 |
| Jul 29, 2024 | 10.91 | 11.12 | 10.64 | 10.65 | 10.65 | -1.21% | 251,120 |
| Jul 26, 2024 | 10.29 | 10.82 | 10.18 | 10.78 | 10.78 | 4.76% | 822,043 |
| Jul 25, 2024 | 10.10 | 10.33 | 10.01 | 10.29 | 10.29 | 0.49% | 175,618 |
| Jul 24, 2024 | 9.70 | 10.43 | 9.61 | 10.24 | 10.24 | 3.75% | 371,624 |
| Jul 23, 2024 | 9.34 | 9.93 | 9.34 | 9.87 | 9.87 | 5.00% | 391,082 |
| Jul 22, 2024 | 9.38 | 9.56 | 9.00 | 9.40 | 9.40 | -0.32% | 167,727 |
| Jul 19, 2024 | 9.30 | 9.60 | 9.18 | 9.43 | 9.43 | -1.05% | 234,732 |
| Jul 18, 2024 | 9.76 | 10.02 | 9.15 | 9.53 | 9.53 | 0.11% | 580,057 |
| Jul 17, 2024 | 9.83 | 9.83 | 9.17 | 9.52 | 9.52 | -4.13% | 306,060 |
| Jul 16, 2024 | 9.60 | 10.05 | 9.54 | 9.93 | 9.93 | 4.09% | 160,322 |
| Jul 15, 2024 | 9.91 | 9.91 | 9.45 | 9.54 | 9.54 | -3.25% | 130,462 |
| Jul 12, 2024 | 9.63 | 9.91 | 9.28 | 9.86 | 9.86 | 3.03% | 158,528 |
| Jul 11, 2024 | 10.00 | 10.10 | 9.34 | 9.57 | 9.57 | -3.33% | 124,637 |
| Jul 10, 2024 | 9.94 | 10.09 | 9.74 | 9.90 | 9.90 | 1.12% | 448,547 |
| Jul 9, 2024 | 9.05 | 9.90 | 9.05 | 9.79 | 9.79 | 8.54% | 501,714 |
| Jul 8, 2024 | 8.80 | 9.20 | 8.76 | 9.02 | 9.02 | 3.20% | 96,234 |
| Jul 5, 2024 | 8.49 | 8.74 | 8.46 | 8.74 | 8.74 | 1.86% | 139,692 |
| Jul 3, 2024 | 8.80 | 8.81 | 8.50 | 8.58 | 8.58 | -2.17% | 110,226 |
| Jul 2, 2024 | 8.70 | 9.04 | 8.70 | 8.77 | 8.77 | -0.34% | 217,972 |
| Jul 1, 2024 | 9.00 | 9.06 | 8.60 | 8.80 | 8.80 | -2.55% | 202,816 |
| Jun 28, 2024 | 8.92 | 9.03 | 8.75 | 9.03 | 9.03 | 0.56% | 500,351 |
| Jun 27, 2024 | 8.96 | 9.03 | 8.85 | 8.98 | 8.98 | -0.11% | 245,937 |
| Jun 26, 2024 | 8.83 | 9.00 | 8.76 | 8.99 | 8.99 | 1.12% | 185,144 |
| Jun 25, 2024 | 8.84 | 9.09 | 8.75 | 8.89 | 8.89 | - | 192,537 |
| Jun 24, 2024 | 9.14 | 9.30 | 8.75 | 8.89 | 8.89 | -2.31% | 106,720 |
| Jun 21, 2024 | 9.00 | 9.62 | 8.75 | 9.10 | 9.10 | 2.71% | 482,399 |
| Jun 20, 2024 | 8.50 | 8.94 | 8.50 | 8.86 | 8.86 | 4.05% | 351,029 |
| Jun 18, 2024 | 9.56 | 9.75 | 8.50 | 8.52 | 8.52 | -10.65% | 489,425 |
| Jun 17, 2024 | 10.19 | 10.20 | 9.18 | 9.53 | 9.53 | -6.39% | 374,121 |
| Jun 14, 2024 | 9.84 | 10.24 | 9.83 | 10.18 | 10.18 | 2.52% | 191,175 |
| Jun 13, 2024 | 9.76 | 10.10 | 9.75 | 9.93 | 9.93 | 2.37% | 322,832 |
| Jun 12, 2024 | 9.60 | 10.02 | 9.37 | 9.70 | 9.70 | 3.97% | 299,073 |
| Jun 11, 2024 | 9.29 | 9.53 | 9.23 | 9.33 | 9.33 | 2.75% | 112,304 |
| Jun 10, 2024 | 8.75 | 9.23 | 8.71 | 9.08 | 9.08 | 3.18% | 152,013 |
| Jun 7, 2024 | 8.91 | 9.02 | 8.61 | 8.80 | 8.80 | -1.35% | 128,320 |