Skip to main content
Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
1.208
-0.052 (-4.14%)
Nov 21, 2024, 11:44 AM EST - Market open

Century Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.261.291.221.261.26-1.56%424,256
Nov 19, 20241.211.281.211.281.282.40%444,187
Nov 18, 20241.231.291.211.251.252.46%428,873
Nov 15, 20241.311.311.201.221.22-3.17%611,283
Nov 14, 20241.351.441.251.261.26-5.26%549,506
Nov 13, 20241.441.501.321.331.33-5.67%677,729
Nov 12, 20241.491.491.401.411.41-4.08%397,007
Nov 11, 20241.451.491.431.471.472.08%281,272
Nov 8, 20241.501.511.421.441.44-1.37%327,206
Nov 7, 20241.381.571.351.461.465.04%653,857
Nov 6, 20241.451.451.261.391.394.51%526,083
Nov 5, 20241.261.431.251.331.335.56%556,661
Nov 4, 20241.251.301.181.261.26-461,213
Nov 1, 20241.171.311.161.261.269.57%421,472
Oct 31, 20241.281.281.141.151.15-10.16%700,782
Oct 30, 20241.371.411.261.281.28-5.88%657,464
Oct 29, 20241.371.401.301.361.36-2.86%594,232
Oct 28, 20241.391.461.381.401.400.72%394,691
Oct 25, 20241.461.461.331.391.39-4.79%518,347
Oct 24, 20241.531.541.431.461.46-4.58%329,551
Oct 23, 20241.581.611.501.531.53-3.16%175,213
Oct 22, 20241.521.591.461.581.582.60%153,977
Oct 21, 20241.591.601.521.541.54-3.75%253,234
Oct 18, 20241.571.651.521.601.601.91%192,011
Oct 17, 20241.551.591.501.571.57-139,920
Oct 16, 20241.561.571.471.571.574.67%157,907
Oct 15, 20241.471.551.461.501.501.35%180,658
Oct 14, 20241.551.551.431.481.48-4.52%314,056
Oct 11, 20241.391.561.391.551.5511.51%326,968
Oct 10, 20241.401.451.361.391.39-0.71%289,073
Oct 9, 20241.481.491.391.401.40-4.11%224,196
Oct 8, 20241.501.501.451.461.46-1.35%214,901
Oct 7, 20241.531.631.471.481.48-4.52%195,256
Oct 4, 20241.561.571.471.551.552.65%269,121
Oct 3, 20241.591.591.511.511.51-6.21%328,349
Oct 2, 20241.611.661.561.611.61-2.42%503,742
Oct 1, 20241.751.821.611.651.65-3.51%736,812
Sep 30, 20241.761.861.661.711.716.21%535,563
Sep 27, 20241.551.701.521.611.615.23%373,923
Sep 26, 20241.551.601.491.531.53-399,176
Sep 25, 20241.491.551.461.531.532.34%406,848
Sep 24, 20241.551.561.471.501.50-3.55%410,267
Sep 23, 20241.711.731.531.551.55-8.82%311,464
Sep 20, 20241.681.731.581.701.70-757,619
Sep 19, 20241.721.781.621.701.703.03%279,530
Sep 18, 20241.651.741.611.651.65-0.60%316,737
Sep 17, 20241.561.741.511.661.664.40%305,437
Sep 16, 20241.601.631.531.591.59-0.63%380,214
Sep 13, 20241.571.631.551.601.603.90%247,801
Sep 12, 20241.571.581.481.541.54-1.28%307,357
Sep 11, 20241.551.591.491.561.56-0.64%229,888
Sep 10, 20241.571.591.481.571.571.95%250,574
Sep 9, 20241.461.611.461.541.545.48%269,500
Sep 6, 20241.421.501.421.461.461.39%300,211
Sep 5, 20241.611.801.431.441.44-9.43%659,432
Sep 4, 20241.631.681.561.591.59-3.05%385,853
Sep 3, 20241.741.771.621.641.64-6.82%286,943
Aug 30, 20241.731.821.661.761.761.73%374,843
Aug 29, 20241.661.811.661.731.734.85%326,438
Aug 28, 20241.811.841.631.651.65-10.81%445,123
Aug 27, 20241.991.991.821.851.85-8.42%338,675
Aug 26, 20241.822.051.812.022.0212.85%567,173
Aug 23, 20241.771.871.751.791.792.29%337,830
Aug 22, 20241.811.881.681.751.75-2.23%318,428
Aug 21, 20241.691.871.671.791.796.55%636,823
Aug 20, 20241.681.971.631.681.68-1.75%324,414
Aug 19, 20241.611.781.611.711.716.21%391,247
Aug 16, 20241.691.721.561.611.61-3.01%327,905
Aug 15, 20241.631.721.541.661.666.41%428,237
Aug 14, 20241.641.691.551.561.56-5.45%219,045
Aug 13, 20241.681.801.591.651.65-0.60%327,630
Aug 12, 20241.731.951.621.661.66-3.49%307,233
Aug 9, 20241.851.851.691.721.72-4.44%272,387
Aug 8, 20241.801.851.651.801.804.05%327,446
Aug 7, 20241.841.901.721.731.73-3.35%256,230
Aug 6, 20241.872.011.771.791.79-3.76%276,934
Aug 5, 20241.901.911.771.861.86-5.10%330,800
Aug 2, 20242.012.161.901.961.96-6.22%295,437
Aug 1, 20242.232.272.032.092.09-6.28%266,632
Jul 31, 20242.272.292.112.232.23-2.19%219,199
Jul 30, 20242.292.312.102.282.280.44%263,511
Jul 29, 20242.512.512.252.272.27-9.20%123,170
Jul 26, 20242.472.522.352.502.505.04%154,940
Jul 25, 20242.392.452.312.382.38-145,339
Jul 24, 20242.462.552.372.382.38-3.84%158,582
Jul 23, 20242.432.522.312.482.481.85%181,665
Jul 22, 20242.342.442.202.432.43-2.80%391,210
Jul 19, 20242.672.702.482.502.50-6.02%121,760
Jul 18, 20242.973.002.622.662.66-11.33%210,090
Jul 17, 20243.253.262.953.003.00-8.81%195,412
Jul 16, 20242.753.292.753.293.2919.64%386,979
Jul 15, 20242.983.082.602.752.75-7.72%314,238
Jul 12, 20242.583.102.572.982.9815.50%459,280
Jul 11, 20242.452.612.382.582.589.32%513,228
Jul 10, 20242.392.392.242.362.36-1.26%99,759
Jul 9, 20242.292.402.252.392.393.91%123,394
Jul 8, 20242.192.392.192.302.302.68%132,250
Jul 5, 20242.282.302.182.242.24-1.32%155,819
Jul 3, 20242.222.322.182.272.272.71%68,720
Jul 2, 20242.392.402.212.212.21-8.30%143,579