Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
1.530
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.55 | 1.60 | 1.49 | 1.53 | 1.53 | - | 398,725 |
| Sep 25, 2024 | 1.49 | 1.55 | 1.46 | 1.53 | 1.53 | 2.34% | 406,848 |
| Sep 24, 2024 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | -3.55% | 410,267 |
| Sep 23, 2024 | 1.71 | 1.73 | 1.53 | 1.55 | 1.55 | -8.82% | 311,464 |
| Sep 20, 2024 | 1.68 | 1.73 | 1.58 | 1.70 | 1.70 | - | 757,619 |
| Sep 19, 2024 | 1.72 | 1.78 | 1.62 | 1.70 | 1.70 | 3.03% | 279,530 |
| Sep 18, 2024 | 1.65 | 1.74 | 1.61 | 1.65 | 1.65 | -0.60% | 316,737 |
| Sep 17, 2024 | 1.56 | 1.74 | 1.51 | 1.66 | 1.66 | 4.40% | 305,437 |
| Sep 16, 2024 | 1.60 | 1.63 | 1.53 | 1.59 | 1.59 | -0.63% | 380,214 |
| Sep 13, 2024 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | 3.90% | 247,801 |
| Sep 12, 2024 | 1.57 | 1.58 | 1.48 | 1.54 | 1.54 | -1.28% | 307,357 |
| Sep 11, 2024 | 1.55 | 1.59 | 1.49 | 1.56 | 1.56 | -0.64% | 229,888 |
| Sep 10, 2024 | 1.57 | 1.59 | 1.48 | 1.57 | 1.57 | 1.95% | 250,574 |
| Sep 9, 2024 | 1.46 | 1.61 | 1.46 | 1.54 | 1.54 | 5.48% | 269,500 |
| Sep 6, 2024 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 1.39% | 300,211 |
| Sep 5, 2024 | 1.61 | 1.80 | 1.43 | 1.44 | 1.44 | -9.43% | 659,432 |
| Sep 4, 2024 | 1.63 | 1.68 | 1.56 | 1.59 | 1.59 | -3.05% | 385,853 |
| Sep 3, 2024 | 1.74 | 1.77 | 1.62 | 1.64 | 1.64 | -6.82% | 286,943 |
| Aug 30, 2024 | 1.73 | 1.82 | 1.66 | 1.76 | 1.76 | 1.73% | 374,843 |
| Aug 29, 2024 | 1.66 | 1.81 | 1.66 | 1.73 | 1.73 | 4.85% | 326,438 |
| Aug 28, 2024 | 1.81 | 1.84 | 1.63 | 1.65 | 1.65 | -10.81% | 445,123 |
| Aug 27, 2024 | 1.99 | 1.99 | 1.82 | 1.85 | 1.85 | -8.42% | 338,675 |
| Aug 26, 2024 | 1.82 | 2.05 | 1.81 | 2.02 | 2.02 | 12.85% | 567,173 |
| Aug 23, 2024 | 1.77 | 1.87 | 1.75 | 1.79 | 1.79 | 2.29% | 337,830 |
| Aug 22, 2024 | 1.81 | 1.88 | 1.68 | 1.75 | 1.75 | -2.23% | 318,428 |
| Aug 21, 2024 | 1.69 | 1.87 | 1.67 | 1.79 | 1.79 | 6.55% | 636,823 |
| Aug 20, 2024 | 1.68 | 1.97 | 1.63 | 1.68 | 1.68 | -1.75% | 324,414 |
| Aug 19, 2024 | 1.61 | 1.78 | 1.61 | 1.71 | 1.71 | 6.21% | 391,247 |
| Aug 16, 2024 | 1.69 | 1.72 | 1.56 | 1.61 | 1.61 | -3.01% | 327,905 |
| Aug 15, 2024 | 1.63 | 1.72 | 1.54 | 1.66 | 1.66 | 6.41% | 428,237 |
| Aug 14, 2024 | 1.64 | 1.69 | 1.55 | 1.56 | 1.56 | -5.45% | 219,045 |
| Aug 13, 2024 | 1.68 | 1.80 | 1.59 | 1.65 | 1.65 | -0.60% | 327,630 |
| Aug 12, 2024 | 1.73 | 1.95 | 1.62 | 1.66 | 1.66 | -3.49% | 307,233 |
| Aug 9, 2024 | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | -4.44% | 272,387 |
| Aug 8, 2024 | 1.80 | 1.85 | 1.65 | 1.80 | 1.80 | 4.05% | 327,446 |
| Aug 7, 2024 | 1.84 | 1.90 | 1.72 | 1.73 | 1.73 | -3.35% | 256,230 |
| Aug 6, 2024 | 1.87 | 2.01 | 1.77 | 1.79 | 1.79 | -3.76% | 276,934 |
| Aug 5, 2024 | 1.90 | 1.91 | 1.77 | 1.86 | 1.86 | -5.10% | 330,800 |
| Aug 2, 2024 | 2.01 | 2.16 | 1.90 | 1.96 | 1.96 | -6.22% | 295,437 |
| Aug 1, 2024 | 2.23 | 2.27 | 2.03 | 2.09 | 2.09 | -6.28% | 266,632 |
| Jul 31, 2024 | 2.27 | 2.29 | 2.11 | 2.23 | 2.23 | -2.19% | 219,199 |
| Jul 30, 2024 | 2.29 | 2.31 | 2.10 | 2.28 | 2.28 | 0.44% | 263,511 |
| Jul 29, 2024 | 2.51 | 2.51 | 2.25 | 2.27 | 2.27 | -9.20% | 123,170 |
| Jul 26, 2024 | 2.47 | 2.52 | 2.35 | 2.50 | 2.50 | 5.04% | 154,940 |
| Jul 25, 2024 | 2.39 | 2.45 | 2.31 | 2.38 | 2.38 | - | 145,339 |
| Jul 24, 2024 | 2.46 | 2.55 | 2.37 | 2.38 | 2.38 | -3.84% | 158,582 |
| Jul 23, 2024 | 2.43 | 2.52 | 2.31 | 2.48 | 2.48 | 1.85% | 181,665 |
| Jul 22, 2024 | 2.34 | 2.44 | 2.20 | 2.43 | 2.43 | -2.80% | 391,210 |
| Jul 19, 2024 | 2.67 | 2.70 | 2.48 | 2.50 | 2.50 | -6.02% | 121,760 |
| Jul 18, 2024 | 2.97 | 3.00 | 2.62 | 2.66 | 2.66 | -11.33% | 210,090 |
| Jul 17, 2024 | 3.25 | 3.26 | 2.95 | 3.00 | 3.00 | -8.81% | 195,412 |
| Jul 16, 2024 | 2.75 | 3.29 | 2.75 | 3.29 | 3.29 | 19.64% | 386,979 |
| Jul 15, 2024 | 2.98 | 3.08 | 2.60 | 2.75 | 2.75 | -7.72% | 314,238 |
| Jul 12, 2024 | 2.58 | 3.10 | 2.57 | 2.98 | 2.98 | 15.50% | 459,280 |
| Jul 11, 2024 | 2.45 | 2.61 | 2.38 | 2.58 | 2.58 | 9.32% | 513,228 |
| Jul 10, 2024 | 2.39 | 2.39 | 2.24 | 2.36 | 2.36 | -1.26% | 99,759 |
| Jul 9, 2024 | 2.29 | 2.40 | 2.25 | 2.39 | 2.39 | 3.91% | 123,394 |
| Jul 8, 2024 | 2.19 | 2.39 | 2.19 | 2.30 | 2.30 | 2.68% | 132,250 |
| Jul 5, 2024 | 2.28 | 2.30 | 2.18 | 2.24 | 2.24 | -1.32% | 155,819 |
| Jul 3, 2024 | 2.22 | 2.32 | 2.18 | 2.27 | 2.27 | 2.71% | 68,720 |
| Jul 2, 2024 | 2.39 | 2.40 | 2.21 | 2.21 | 2.21 | -8.30% | 143,579 |
| Jul 1, 2024 | 2.52 | 2.62 | 2.38 | 2.41 | 2.41 | -5.49% | 190,476 |
| Jun 28, 2024 | 2.53 | 2.68 | 2.42 | 2.55 | 2.55 | 0.79% | 3,167,222 |
| Jun 27, 2024 | 2.48 | 2.67 | 2.48 | 2.53 | 2.53 | 2.85% | 271,659 |
| Jun 26, 2024 | 2.57 | 2.57 | 2.46 | 2.46 | 2.46 | -3.91% | 165,036 |
| Jun 25, 2024 | 2.67 | 3.04 | 2.54 | 2.56 | 2.56 | -4.48% | 168,145 |
| Jun 24, 2024 | 2.83 | 2.90 | 2.67 | 2.68 | 2.68 | -6.29% | 95,230 |
| Jun 21, 2024 | 2.71 | 2.93 | 2.69 | 2.86 | 2.86 | 6.32% | 1,767,395 |
| Jun 20, 2024 | 2.96 | 3.02 | 2.68 | 2.69 | 2.69 | -9.43% | 178,257 |
| Jun 18, 2024 | 3.18 | 3.18 | 2.96 | 2.97 | 2.97 | -5.71% | 152,795 |
| Jun 17, 2024 | 3.20 | 3.30 | 3.02 | 3.15 | 3.15 | 0.64% | 151,798 |
| Jun 14, 2024 | 3.22 | 3.30 | 3.10 | 3.13 | 3.13 | -3.99% | 110,931 |
| Jun 13, 2024 | 3.27 | 3.32 | 3.16 | 3.26 | 3.26 | - | 164,459 |
| Jun 12, 2024 | 3.35 | 3.44 | 3.22 | 3.26 | 3.26 | 0.31% | 423,289 |
| Jun 11, 2024 | 3.31 | 3.46 | 3.21 | 3.25 | 3.25 | -2.99% | 162,034 |
| Jun 10, 2024 | 2.96 | 3.40 | 2.86 | 3.35 | 3.35 | 13.95% | 222,599 |
| Jun 7, 2024 | 3.01 | 3.01 | 2.89 | 2.94 | 2.94 | -2.65% | 108,749 |
| Jun 6, 2024 | 3.00 | 3.08 | 2.95 | 3.02 | 3.02 | 0.67% | 57,519 |
| Jun 5, 2024 | 3.11 | 3.11 | 2.85 | 3.00 | 3.00 | -1.64% | 100,398 |
| Jun 4, 2024 | 2.95 | 3.17 | 2.90 | 3.05 | 3.05 | 2.35% | 133,154 |
| Jun 3, 2024 | 2.96 | 3.14 | 2.87 | 2.98 | 2.98 | 0.34% | 105,195 |
| May 31, 2024 | 3.16 | 3.19 | 2.96 | 2.97 | 2.97 | -3.57% | 89,293 |
| May 30, 2024 | 3.28 | 3.29 | 3.07 | 3.08 | 3.08 | -5.23% | 99,803 |
| May 29, 2024 | 3.20 | 3.39 | 3.10 | 3.25 | 3.25 | -1.52% | 103,585 |
| May 28, 2024 | 3.08 | 3.39 | 3.00 | 3.30 | 3.30 | 8.55% | 137,007 |
| May 24, 2024 | 3.13 | 3.31 | 2.98 | 3.04 | 3.04 | -2.56% | 55,643 |
| May 23, 2024 | 3.31 | 3.33 | 3.02 | 3.12 | 3.12 | -5.45% | 69,357 |
| May 22, 2024 | 3.04 | 3.47 | 2.91 | 3.30 | 3.30 | 11.11% | 187,938 |
| May 21, 2024 | 3.00 | 3.16 | 2.90 | 2.97 | 2.97 | -1.00% | 63,489 |
| May 20, 2024 | 3.04 | 3.13 | 2.86 | 3.00 | 3.00 | -0.33% | 67,380 |
| May 17, 2024 | 3.15 | 3.19 | 2.95 | 3.01 | 3.01 | -3.83% | 74,726 |
| May 16, 2024 | 3.10 | 3.22 | 3.03 | 3.13 | 3.13 | 1.29% | 62,996 |
| May 15, 2024 | 3.22 | 3.22 | 3.01 | 3.09 | 3.09 | -1.90% | 69,860 |
| May 14, 2024 | 3.08 | 3.22 | 2.95 | 3.15 | 3.15 | 5.00% | 79,670 |
| May 13, 2024 | 3.17 | 3.20 | 2.95 | 3.00 | 3.00 | -4.15% | 71,364 |
| May 10, 2024 | 3.05 | 3.41 | 2.98 | 3.13 | 3.13 | 2.96% | 69,772 |
| May 9, 2024 | 3.09 | 3.19 | 2.90 | 3.04 | 3.04 | -0.98% | 123,981 |
| May 8, 2024 | 3.36 | 3.36 | 3.01 | 3.07 | 3.07 | -8.90% | 86,750 |
| May 7, 2024 | 3.17 | 3.70 | 3.12 | 3.37 | 3.37 | 6.31% | 113,352 |
| May 6, 2024 | 3.10 | 3.42 | 3.00 | 3.17 | 3.17 | 4.62% | 100,162 |