Skip to main content
Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
1.100
+0.050 (4.76%)
At close: Dec 20, 2024, 4:00 PM
1.110
+0.010 (0.91%)
After-hours: Dec 20, 2024, 5:11 PM EST

Century Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.051.121.051.101.104.76%1,021,526
Dec 19, 20241.051.110.981.051.050.48%829,294
Dec 18, 20241.171.171.031.051.05-10.68%987,422
Dec 17, 20241.171.181.131.171.17-538,799
Dec 16, 20241.161.261.131.171.17-4.10%1,066,102
Dec 13, 20241.251.271.181.221.22-2.40%953,106
Dec 12, 20241.371.381.241.251.25-7.41%1,017,443
Dec 11, 20241.401.431.331.351.35-4.26%788,208
Dec 10, 20241.511.621.361.411.41-4.08%993,424
Dec 9, 20241.581.741.471.471.47-3.29%1,232,536
Dec 6, 20241.441.581.431.521.526.29%544,864
Dec 5, 20241.411.481.401.431.43-0.69%428,604
Dec 4, 20241.551.591.431.441.44-7.10%1,006,490
Dec 3, 20241.691.691.521.551.55-7.74%552,562
Dec 2, 20241.731.831.631.681.68-2.33%690,444
Nov 29, 20241.651.751.621.721.725.52%662,603
Nov 27, 20241.361.631.361.631.6320.74%1,264,844
Nov 26, 20241.341.381.301.351.353.85%1,055,221
Nov 25, 20241.221.441.201.301.307.44%1,119,866
Nov 22, 20241.221.271.201.211.21-2.42%529,973
Nov 21, 20241.281.281.201.241.24-1.59%325,950
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