Centogene NV (CNTG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.173 | -32.7032136106 | 0.529 | 0.548 | 0.3299 | 69010 | 0.38254778 | CS |
| 4 | -0.054 | -13.1707317073 | 0.41 | 0.5501 | 0.3299 | 48617 | 0.45104894 | CS |
| 12 | -0.082 | -18.7214611872 | 0.438 | 0.5544 | 0.3299 | 173024 | 0.39670458 | CS |
| 26 | -0.804 | -69.3103448276 | 1.16 | 1.2358 | 0.3299 | 109566 | 0.47177143 | CS |
| 52 | -0.674 | -65.4368932039 | 1.03 | 1.53 | 0.3299 | 65041 | 0.59892167 | CS |
| 156 | -10.954 | -96.8523430592 | 11.31 | 11.75 | 0.3299 | 203895 | 1.51770273 | CS |
| 260 | -13.744 | -97.475177305 | 14.1 | 36 | 0.3299 | 159918 | 3.60399082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.34 | -0.0056 | -1.62 | 0.352 | 0.357 | 0.338 | 69051 |
| 1721946900 | 0.3456 | -0.0314 | -8.33 | 0.3504 | 0.373 | 0.3299 | 106907 |
| 1721860500 | 0.377 | -0.1229 | -24.58 | 0.492 | 0.492 | 0.34 | 193562 |
| 1721774100 | 0.4999 | -0.0001 | -0.02 | 0.548 | 0.548 | 0.486 | 2637 |
| 1721687700 | 0.5 | -0.0195 | -3.75 | 0.5334 | 0.5334 | 0.45 | 27065 |
| 1721428500 | 0.5195 | 0.0045 | 0.87 | 0.5268 | 0.5268 | 0.502 | 2880 |
| 1721342100 | 0.515 | -0.015 | -2.83 | 0.5299 | 0.5299 | 0.4929 | 26160 |
| 1721255700 | 0.53 | 0 | 0.00 | 0.5195 | 0.53 | 0.5 | 11596 |
| 1721169300 | 0.53 | -0.01 | -1.85 | 0.548 | 0.5501 | 0.517 | 65689 |
| 1721082900 | 0.54 | 0.024899 | 4.83 | 0.525 | 0.55 | 0.525 | 128912 |
| 1720823700 | 0.515101 | 0.015101 | 3.02 | 0.52 | 0.5338 | 0.5 | 7629 |
| 1720737300 | 0.5 | 0.0111 | 2.27 | 0.471 | 0.539 | 0.4611 | 87011 |
| 1720650900 | 0.4889 | 0.0388 | 8.62 | 0.464 | 0.515 | 0.44 | 58293 |
| 1720564500 | 0.4501 | 0.0091 | 2.06 | 0.4335 | 0.4663 | 0.4335 | 11840 |
| 1720478100 | 0.441 | -0.001 | -0.23 | 0.46 | 0.469599 | 0.4235 | 14024 |
| 1720218900 | 0.442 | -0.008 | -1.78 | 0.442 | 0.4599 | 0.42 | 46125 |
| 1720040640 | 0.45 | 0.0400001 | 9.76 | 0.4109999 | 0.45 | 0.4001 | 23885 |
| 1719959700 | 0.4099999 | 0.0001 | 0.02 | 0.419 | 0.419 | 0.3847999 | 11378 |
| 1719873300 | 0.4099 | 0.0299 | 7.87 | 0.4099999 | 0.4099999 | 0.3811 | 37127 |
| 1719614100 | 0.38 | -0.0103 | -2.64 | 0.39 | 0.3999 | 0.38 | 15589 |
| 1719527700 | 0.3903 | 0.0003 | 0.08 | 0.395 | 0.42 | 0.3855 | 34471 |
| 1719441300 | 0.39 | -0.009 | -2.26 | 0.417 | 0.42 | 0.3883 | 17917 |
| 1719354900 | 0.399 | 0.004 | 1.01 | 0.4063 | 0.4063 | 0.387 | 3603 |
| 1719268500 | 0.395 | 0.008 | 2.07 | 0.38 | 0.415 | 0.38 | 20942 |
| 1719009300 | 0.387 | -0.018 | -4.44 | 0.395 | 0.41245 | 0.382 | 46681 |
| 1718922900 | 0.405 | -0.0002 | -0.05 | 0.4099999 | 0.52 | 0.39 | 1023804 |
| 1718750100 | 0.4052 | 0.0401 | 10.98 | 0.365 | 0.42999 | 0.359 | 271419 |
| 1718663700 | 0.3651 | -0.0056 | -1.51 | 0.365 | 0.385 | 0.365 | 34384 |
| 1718404500 | 0.3706999 | -0.0018 | -0.48 | 0.379 | 0.38 | 0.3652 | 24789 |
| 1718318100 | 0.3725 | -0.0025 | -0.67 | 0.3736999 | 0.38 | 0.365 | 17463 |
| 1718231700 | 0.375 | 0.01 | 2.74 | 0.37 | 0.39 | 0.360101 | 48826 |
| 1718145300 | 0.365 | 0.0052 | 1.45 | 0.36 | 0.37 | 0.3482 | 58041 |
| 1718058900 | 0.3598 | -0.0042 | -1.15 | 0.3590999 | 0.36 | 0.3449999 | 16000 |
| 1717799700 | 0.364 | 0.002 | 0.55 | 0.362 | 0.365 | 0.34 | 38242 |
| 1717713300 | 0.362 | -0.008 | -2.16 | 0.378 | 0.378 | 0.351 | 57460 |
| 1717626900 | 0.37 | 0.0056 | 1.54 | 0.371 | 0.388 | 0.3555 | 56846 |
| 1717540500 | 0.3644 | -0.0214 | -5.55 | 0.371 | 0.3899 | 0.3613 | 46670 |
| 1717454100 | 0.3857999 | 0.0147999 | 3.99 | 0.385 | 0.3857999 | 0.352428 | 60610 |
| 1717194900 | 0.371 | -0.001 | -0.27 | 0.373 | 0.399 | 0.3666 | 42122 |
| 1717108500 | 0.372 | 0.0009 | 0.24 | 0.3896 | 0.3896 | 0.368 | 44621 |
| 1717022100 | 0.3711 | -0.0187 | -4.80 | 0.3881 | 0.4 | 0.37 | 68990 |
| 1716935700 | 0.3898 | 0.0158 | 4.22 | 0.39 | 0.4 | 0.351 | 174897 |
| 1716590100 | 0.374 | -0.0061 | -1.60 | 0.388 | 0.38895 | 0.37 | 51374 |
| 1716503700 | 0.3801 | -0.0169 | -4.26 | 0.398 | 0.4 | 0.369 | 99692 |
| 1716417300 | 0.397 | 0.015 | 3.93 | 0.39 | 0.3992 | 0.37 | 79249 |
| 1716330900 | 0.382 | 0.0014 | 0.37 | 0.3691999 | 0.3968 | 0.3551 | 44603 |
| 1716244500 | 0.3806 | 0.0106 | 2.86 | 0.37 | 0.3999 | 0.3457 | 401040 |
| 1715985300 | 0.37 | -0.01 | -2.63 | 0.385 | 0.4 | 0.3457 | 505656 |
| 1715898900 | 0.38 | -0.02 | -5.00 | 0.5 | 0.5 | 0.3713 | 2599455 |
| 1715812500 | 0.4 | -0.0201 | -4.78 | 0.42 | 0.4351 | 0.397 | 1004894 |
| 1715726100 | 0.4201 | 0.0202 | 5.05 | 0.4 | 0.451 | 0.4 | 102988 |
| 1715639700 | 0.3999 | 0.0099 | 2.54 | 0.4099999 | 0.418 | 0.39 | 74749 |
| 1715380500 | 0.39 | -0.008 | -2.01 | 0.381 | 0.4025 | 0.38 | 71214 |
| 1715294100 | 0.398 | 0.008 | 2.05 | 0.38 | 0.3999 | 0.3589 | 68720 |
| 1715207700 | 0.39 | -0.06 | -13.33 | 0.429 | 0.4365 | 0.39 | 974890 |
| 1715121300 | 0.45 | 0 | 0.00 | 0.441 | 0.5544 | 0.4349 | 442157 |
| 1715034900 | 0.45 | 0.007149 | 1.61 | 0.44 | 0.459 | 0.43 | 77584 |
| 1714775700 | 0.442851 | 0.008851 | 2.04 | 0.438 | 0.4557 | 0.43 | 6827 |
| 1714689300 | 0.434 | -0.006 | -1.36 | 0.4419 | 0.442 | 0.425 | 13888 |
| 1714602900 | 0.44 | 0.02 | 4.76 | 0.4474 | 0.45 | 0.4303 | 3596 |
| 1714516500 | 0.42 | -0.0399 | -8.68 | 0.478 | 0.478 | 0.4079999 | 89446 |
| 1714430100 | 0.4599 | -0.029 | -5.93 | 0.4908 | 0.4908 | 0.4551 | 63715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
