Skip to main content
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
17.04
-1.15 (-6.32%)
At close: Nov 22, 2024, 4:00 PM
17.98
+0.94 (5.52%)
After-hours: Nov 22, 2024, 7:27 PM EST

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.2815.9315.2015.6715.672.15%611,912
Sep 25, 202415.8015.9415.2615.3415.34-1.16%430,104
Sep 24, 202415.5816.0615.4715.5215.52-0.32%392,943
Sep 23, 202416.7716.8215.2015.5715.57-6.09%699,535
Sep 20, 202416.4517.1116.2516.5816.584.61%1,433,885
Sep 19, 202416.4916.7915.7915.8515.850.89%813,107
Sep 18, 202415.9916.6015.6915.7115.71-3.50%463,280
Sep 17, 202416.5016.5216.0316.2816.28-1.09%623,887
Sep 16, 202417.5017.5015.6316.4616.46-3.12%745,825
Sep 13, 202417.0017.5915.8016.9916.9912.52%3,351,116
Sep 12, 202413.8515.3312.9415.1015.109.82%1,982,429
Sep 11, 202414.7915.2313.7313.7513.75-5.69%1,280,126
Sep 10, 202416.2017.2513.9714.5814.58-2.34%5,169,315
Sep 9, 202414.7215.2514.5514.9314.934.41%329,521
Sep 6, 202414.6614.8013.8314.3014.30-2.05%150,556
Sep 5, 202414.6114.6113.6314.6014.60-0.21%538,275
Sep 4, 202413.3414.9113.2514.6314.638.37%969,661
Sep 3, 202413.5613.6313.0313.5013.50-323,341
Aug 30, 202413.0813.6612.9513.5013.503.53%376,379
Aug 29, 202413.5513.7012.9413.0413.04-3.26%298,689
Aug 28, 202413.3613.9013.2613.4813.48-0.15%327,480
Aug 27, 202413.8513.8513.0213.5013.50-3.02%451,368
Aug 26, 202412.8514.4812.8513.9213.928.33%861,717
Aug 23, 202412.1612.9412.0012.8512.855.33%878,985
Aug 22, 202412.2412.3312.0512.2012.20-0.08%84,011
Aug 21, 202412.0312.3412.0012.2112.211.58%196,826
Aug 20, 202412.2512.7311.9912.0212.02-2.36%173,503
Aug 19, 202412.5212.9811.9112.3112.31-1.52%677,898
Aug 16, 202412.9312.9712.2012.5012.50-4.51%512,461
Aug 15, 202412.6013.5612.6013.0913.093.89%597,178
Aug 14, 202411.3512.9411.0412.6012.6014.44%1,157,167
Aug 13, 202410.5311.0210.2011.0111.014.36%440,383
Aug 12, 202411.1011.2510.4310.5510.55-4.44%221,031
Aug 9, 202411.4211.6110.9511.0411.04-3.16%332,516
Aug 8, 202410.9611.4210.7011.4011.404.49%160,512
Aug 7, 202410.8911.0510.4710.9110.911.49%266,602
Aug 6, 202410.3110.9010.1510.7510.754.57%191,070
Aug 5, 20249.3410.329.1010.2810.282.09%297,469
Aug 2, 202410.0610.179.4110.0710.07-2.14%265,570
Aug 1, 202410.5810.5810.0410.2910.29-2.28%98,842
Jul 31, 202410.6610.8110.4010.5310.53-0.75%132,441
Jul 30, 202410.6311.0010.2310.6110.61-0.38%128,958
Jul 29, 202410.9111.1210.6410.6510.65-1.21%251,120
Jul 26, 202410.2910.8210.1810.7810.784.76%822,043
Jul 25, 202410.1010.3310.0110.2910.290.49%175,618
Jul 24, 20249.7010.439.6110.2410.243.75%371,624
Jul 23, 20249.349.939.349.879.875.00%391,082
Jul 22, 20249.389.569.009.409.40-0.32%167,727
Jul 19, 20249.309.609.189.439.43-1.05%234,732
Jul 18, 20249.7610.029.159.539.530.11%580,057
Jul 17, 20249.839.839.179.529.52-4.13%306,060
Jul 16, 20249.6010.059.549.939.934.09%160,322
Jul 15, 20249.919.919.459.549.54-3.25%130,462
Jul 12, 20249.639.919.289.869.863.03%158,528
Jul 11, 202410.0010.109.349.579.57-3.33%124,637
Jul 10, 20249.9410.099.749.909.901.12%448,547
Jul 9, 20249.059.909.059.799.798.54%501,714
Jul 8, 20248.809.208.769.029.023.20%96,234
Jul 5, 20248.498.748.468.748.741.86%139,692