Skip to main content
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
13.72
-0.03 (-0.22%)
At close: Apr 29, 2025, 4:00 PM
12.72
-1.00 (-7.29%)
Pre-market: Apr 30, 2025, 4:00 AM EDT

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202513.6814.0013.4713.7213.72-0.22%483,400
Apr 28, 202513.8314.0813.5213.7513.75-0.29%756,600
Apr 25, 202513.4914.0513.4413.7913.791.32%480,978
Apr 24, 202513.0013.6612.8913.6113.614.45%538,958
Apr 23, 202513.0213.5012.8513.0313.032.84%613,223
Apr 22, 202512.2913.0312.1012.6712.674.28%568,831
Apr 21, 202512.2112.4011.9512.1512.15-1.18%635,487
Apr 17, 202511.8712.3011.8712.3012.303.93%784,645
Apr 16, 202511.8812.1111.5011.8311.83-0.92%787,733
Apr 15, 202511.8312.8211.7511.9411.94-594,432
Apr 14, 202511.8012.1411.5011.9411.943.20%766,062
Apr 11, 202511.1811.7210.8711.5711.572.66%635,858
Apr 10, 202511.7411.7810.4511.2711.27-4.17%1,326,242
Apr 9, 202510.5112.349.6011.7611.769.80%3,156,805
Apr 8, 202511.4412.3910.5110.7110.71-5.05%1,234,487
Apr 7, 202511.0411.8610.5811.2811.28-3.42%1,447,185
Apr 4, 202512.5412.7611.3911.6811.68-10.57%1,581,946
Apr 3, 202513.2313.9512.7813.0613.06-4.67%1,175,116
Apr 2, 202513.0714.1313.0713.7013.703.55%907,471
Apr 1, 202514.3414.3413.0113.2313.23-8.00%1,380,137
Mar 31, 202514.7414.8913.7514.3814.38-1.44%855,291
Mar 28, 202514.6215.0414.3714.5914.590.55%620,347
Mar 27, 202514.5015.0314.3214.5114.51-0.21%675,574
Mar 26, 202515.4015.5013.7814.5414.54-8.03%2,499,419
Mar 25, 202516.5316.6315.7815.8115.81-4.93%785,408
Mar 24, 202515.5016.8715.5016.6316.635.59%971,010
Mar 21, 202516.0916.6415.7415.7515.75-3.31%1,555,583
Mar 20, 202516.3517.1116.2016.2916.29-2.86%759,374
Mar 19, 202516.4317.1016.1216.7716.771.57%632,814
Mar 18, 202516.9917.3616.1716.5116.51-4.01%882,329
Mar 17, 202517.0717.6716.1917.2017.200.35%923,118
Mar 14, 202516.5017.5016.2717.1417.141.60%1,372,754
Mar 13, 202517.0317.9716.8716.8716.87-1.11%1,246,343
Mar 12, 202516.6217.1616.4817.0617.063.58%1,226,639
Mar 11, 202515.6816.6315.3616.4716.474.24%1,290,466
Mar 10, 202516.0116.0115.3015.8015.80-2.65%1,206,804
Mar 7, 202516.9317.2916.1016.2316.23-3.16%1,090,724
Mar 6, 202516.6217.2516.3816.7616.76-1.18%568,529
Mar 5, 202516.4917.1016.1016.9616.963.86%1,049,332
Mar 4, 202514.9916.4414.9016.3316.338.58%1,235,796
Mar 3, 202515.6716.0014.8415.0415.04-3.28%824,498
Feb 28, 202515.0516.1014.6215.5515.553.25%1,261,322
Feb 27, 202515.9216.2015.0215.0615.06-5.34%775,805
Feb 26, 202515.7416.2115.4815.9115.911.02%699,632
Feb 25, 202515.6616.0014.7515.7515.750.57%1,275,249
Feb 24, 202516.6616.8015.6215.6615.66-5.83%668,608
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