Centessa Pharmaceuticals PLC (CNTA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 15.91 | -0.35 | -2.15 | 16.35 | 16.88 | 15.72 | 839258 |
| 1739921700 | 16.26 | -0.81 | -4.75 | 17.07 | 17.47 | 16.239999 | 1122860 |
| 1739576100 | 17.07 | -0.55 | -3.12 | 18 | 18.55 | 17 | 2100866 |
| 1739489700 | 17.62 | -0.38 | -2.11 | 18 | 18.33 | 17.59 | 849576 |
| 1739403300 | 18 | 0.74 | 4.29 | 16.95 | 18.14 | 16.95 | 1126768 |
| 1739316900 | 17.26 | -0.53 | -2.98 | 17.51 | 17.89 | 16.96 | 1097536 |
| 1739230500 | 17.79 | -1.24 | -6.52 | 18.99 | 18.99 | 16.85 | 2197380 |
| 1738971300 | 19.03 | 1.19 | 6.67 | 17.87 | 19.09 | 17.7119 | 1506967 |
| 1738884900 | 17.84 | 0.6 | 3.48 | 17.31 | 18.1486 | 17.27 | 1097534 |
| 1738798500 | 17.24 | 0.83 | 5.06 | 16.25 | 17.28 | 16.25 | 339617 |
| 1738712100 | 16.41 | -0.49 | -2.90 | 16.9 | 16.965 | 16.219999 | 461939 |
| 1738625700 | 16.9 | -0.02 | -0.12 | 16.489999 | 17.16 | 15.56 | 504129 |
| 1738366500 | 16.92 | 0.01 | 0.06 | 16.97 | 17.26 | 16.125 | 799943 |
| 1738280100 | 16.91 | -0.05 | -0.29 | 16.7 | 17.53 | 16.36 | 629989 |
| 1738193700 | 16.96 | 0.37 | 2.23 | 16.34 | 17.78 | 16.114999 | 1249365 |
| 1738107300 | 16.59 | 0.17 | 1.04 | 16.45 | 16.85 | 15.51 | 794934 |
| 1738020900 | 16.42 | -0.04 | -0.24 | 16.3 | 16.8 | 15.9275 | 840124 |
| 1737761700 | 16.46 | -0.22 | -1.32 | 16.3 | 16.614999 | 15.6 | 749909 |
| 1737675300 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1737588900 | 16.68 | 0.22 | 1.34 | 16.469999 | 16.83 | 16.335 | 163452 |
| 1737502500 | 16.46 | 1.3 | 8.58 | 15.29 | 16.64 | 14.96 | 556023 |
| 1737156900 | 15.16 | 0.29 | 1.95 | 14.87 | 15.82 | 14.61 | 459371 |
| 1737070500 | 14.87 | -0.53 | -3.44 | 15.4 | 15.64 | 14.85 | 516498 |
| 1736984100 | 15.4 | 0.56 | 3.77 | 15.12 | 15.62 | 15.09 | 282402 |
| 1736897700 | 14.84 | -0.42 | -2.75 | 15.33 | 15.49 | 14.44 | 299485 |
| 1736811300 | 15.26 | -0.38 | -2.43 | 15.46 | 15.46 | 14.66 | 506633 |
| 1736552100 | 15.64 | -0.46 | -2.86 | 15.92 | 15.98 | 15.265 | 442647 |
| 1736379300 | 16.1 | -1.22 | -7.04 | 16.91 | 17.65 | 15.29 | 1280610 |
| 1736292900 | 17.32 | 0.58 | 3.46 | 17.12 | 17.5 | 16.4055 | 666884 |
| 1736206500 | 16.739999 | -0.27 | -1.59 | 16.87 | 17.01 | 16.36 | 310891 |
| 1735947300 | 17.01 | -0.49 | -2.80 | 17.6 | 18 | 16.77 | 586192 |
| 1735860900 | 17.5 | 0.75 | 4.48 | 16.79 | 17.5 | 16.61 | 520408 |
| 1735688100 | 16.75 | 0.4 | 2.45 | 16.42 | 17 | 15.45 | 644130 |
| 1735601700 | 16.35 | -0.6 | -3.54 | 16.61 | 16.725 | 16.21 | 171019 |
| 1735342500 | 16.95 | -0.31 | -1.80 | 16.93 | 17.53 | 16.7979 | 262653 |
| 1735256100 | 17.26 | 0.36 | 2.13 | 16.8 | 17.7 | 16.55 | 297252 |
| 1735077840 | 16.9 | -0.63 | -3.59 | 17.54 | 17.7767 | 16.46 | 193914 |
| 1734996900 | 17.53 | 0.37 | 2.16 | 16.91 | 18 | 16.5 | 411576 |
| 1734737700 | 17.16 | -0.39 | -2.22 | 17.55 | 17.94 | 16.94 | 791268 |
| 1734651300 | 17.55 | 1.04 | 6.30 | 16.559999 | 17.59 | 16.02 | 581696 |
| 1734564900 | 16.51 | -1.09 | -6.19 | 17.47 | 17.89 | 16.239999 | 578684 |
| 1734478500 | 17.6 | 0.85 | 5.07 | 16.75 | 18.12 | 16.6 | 816835 |
| 1734392100 | 16.75 | 0.18 | 1.09 | 16.57 | 16.85 | 15.88 | 599667 |
| 1734132900 | 16.57 | -0.3 | -1.78 | 16.89 | 17.1 | 16.375 | 873593 |
| 1734046500 | 16.87 | -0.31 | -1.80 | 17.25 | 17.34 | 16.4148 | 1112979 |
| 1733960100 | 17.18 | 0.14 | 0.82 | 17.15 | 17.25 | 16.6334 | 1231467 |
| 1733873700 | 17.04 | -1.02 | -5.65 | 18 | 18.97 | 16.89 | 625123 |
| 1733787300 | 18.06 | -0.61 | -3.27 | 18.62 | 18.92 | 17.9535 | 657561 |
| 1733528100 | 18.67 | 1.18 | 6.75 | 17.65 | 18.77 | 17.65 | 690784 |
| 1733441700 | 17.49 | 0.33 | 1.92 | 17.16 | 17.59 | 16.86 | 554313 |
| 1733355300 | 17.16 | 0.04 | 0.23 | 17.18 | 17.4787 | 16.91 | 305288 |
| 1733268900 | 17.12 | 0.17 | 1.00 | 16.92 | 17.56 | 16.85 | 510468 |
| 1733182500 | 16.95 | -0.96 | -5.36 | 17.82 | 17.82 | 16.92 | 519789 |
| 1732917840 | 17.91 | 0.31 | 1.76 | 17.92 | 18.14 | 17.4675 | 608228 |
| 1732750500 | 17.6 | 0.3 | 1.73 | 17.3 | 17.73 | 17.3 | 510301 |
| 1732664100 | 17.3 | 0.2 | 1.17 | 17 | 17.45 | 16.43 | 559268 |
| 1732577700 | 17.1 | 0.06 | 0.35 | 17.39 | 18.23 | 16.82 | 955000 |
| 1732318500 | 17.04 | -1.15 | -6.32 | 18.28 | 18.33 | 16.95 | 1203171 |
| 1732232100 | 18.19 | 1.45 | 8.66 | 16.77 | 18.29 | 15.43 | 629335 |
| 1732145700 | 16.739999 | -0.09 | -0.53 | 16.97 | 17.35 | 16.46 | 711485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
