Skip to main content
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
16.08
+0.57 (3.68%)
Oct 8, 2024, 4:00 PM EDT - Market closed

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202415.5416.0915.4816.0816.083.68%381,380
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
Jul 3, 20248.808.818.508.588.58-2.17%110,226
Jul 2, 20248.709.048.708.778.77-0.34%217,972
Jul 1, 20249.009.068.608.808.80-2.55%202,816
Jun 28, 20248.929.038.759.039.030.56%500,351
Jun 27, 20248.969.038.858.988.98-0.11%245,937
Jun 26, 20248.839.008.768.998.991.12%185,144
Jun 25, 20248.849.098.758.898.89-192,537
Jun 24, 20249.149.308.758.898.89-2.31%106,720
Jun 21, 20249.009.628.759.109.102.71%482,399
Jun 20, 20248.508.948.508.868.864.05%351,029
Jun 18, 20249.569.758.508.528.52-10.65%489,425
Jun 17, 202410.1910.209.189.539.53-6.39%374,121
Jun 14, 20249.8410.249.8310.1810.182.52%191,175
Jun 13, 20249.7610.109.759.939.932.37%322,832
Jun 12, 20249.6010.029.379.709.703.97%299,073
Jun 11, 20249.299.539.239.339.332.75%112,304
Jun 10, 20248.759.238.719.089.083.18%152,013
Jun 7, 20248.919.028.618.808.80-1.35%128,320
Jun 6, 20248.728.968.668.928.921.36%142,475
Jun 5, 20248.408.898.298.808.804.27%86,324
Jun 4, 20248.478.567.908.448.44-0.71%195,618
Jun 3, 20248.738.968.408.508.50-1.51%414,363
May 31, 20248.258.668.258.638.636.28%165,406
May 30, 20248.018.417.958.128.121.00%62,414
May 29, 20248.018.107.758.048.04-0.74%124,098
May 28, 20248.278.478.018.108.10-2.06%124,654
May 24, 20248.408.608.258.278.27-0.96%108,684
May 23, 20248.408.648.258.358.35-4.57%293,347
May 22, 20248.559.008.558.758.751.74%212,155
May 21, 20248.708.708.328.608.60-1.38%612,133
May 20, 20248.879.088.708.728.72-1.69%65,586
May 17, 20248.899.128.778.878.87-0.89%65,974
May 16, 20248.738.998.548.958.951.82%104,620