Centogene NV More Historical Data - CNTG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Centogene NV (CNTG)
Centogene NV (CNTG) Historical

CNTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.48	0.0099	2.11%	0.49	0.529	0.47	71,989
Apr 22 2024	0.4701	0.0142	3.11%	0.463	0.5498	0.4559	434,353
Apr 19 2024	0.4559	-0.0051	-1.11%	0.467	0.4815	0.431	79,406
Apr 18 2024	0.461	-0.019	-3.96%	0.47	0.47	0.4508	23,416
Apr 17 2024	0.48	-0.0001	-0.02%	0.50	0.50	0.461	17,457
Apr 16 2024	0.4801	-0.0099	-2.02%	0.50	0.5083	0.4801	83,531
Apr 15 2024	0.49	-0.0655	-11.79%	0.574	0.574	0.4566	86,629
Apr 12 2024	0.5555	-0.0795	-12.52%	0.641	0.641	0.5539	80,795
Apr 11 2024	0.635	0.0584	10.13%	0.653	0.70	0.609001	42,412
Apr 10 2024	0.5766	-0.0745	-11.44%	0.65	0.65695	0.5721	60,637
Apr 09 2024	0.651101	-0.0389	-5.64%	0.661	0.69	0.650496	19,887
Apr 08 2024	0.69	0.001	0.15%	0.69	0.695	0.6553	9,602
Apr 05 2024	0.689	-0.0209	-2.94%	0.67	0.70	0.6504	11,989
Apr 04 2024	0.709899	0.0197	2.85%	0.70	0.72	0.665	16,020
Apr 03 2024	0.6902	0.0168	2.49%	0.67	0.71	0.55	283,142
Apr 02 2024	0.6734	-0.0366	-5.15%	0.73	0.75	0.65	263,449
Apr 01 2024	0.71	0.00	0.00%	0.75	0.75	0.6501	44,568
Mar 28 2024	0.71	0.02	2.90%	0.7019	0.75	0.6668	34,137
Mar 27 2024	0.69	0.00	0.00%	0.68	0.7499	0.60	781,560
Mar 26 2024	0.69	-0.02851	-3.97%	0.686	0.75	0.658	20,573
Mar 25 2024	0.71851	0.06851	10.54%	0.6615	0.75	0.65	10,632
Mar 22 2024	0.65	-0.0209	-3.11%	0.69	0.72	0.641	88,232
Mar 21 2024	0.670895	-0.00911	-1.34%	0.6855	0.709	0.6705	5,134
Mar 20 2024	0.68	-0.02	-2.86%	0.72	0.72	0.68	72,678
Mar 19 2024	0.70	0.00	0.00%	0.71	0.72	0.695	80,520
Mar 18 2024	0.70	0.00	0.00%	0.72	0.75	0.6911	148,893
Mar 15 2024	0.70	0.0007	0.10%	0.6981	0.718	0.6981	10,173
Mar 14 2024	0.6993	-0.0153	-2.14%	0.7146	0.727	0.6786	11,880
Mar 13 2024	0.7146	0.0146	2.09%	0.685	0.735	0.67	15,194
Mar 12 2024	0.70	0.02	2.94%	0.697	0.70	0.68	10,905
Mar 11 2024	0.68	-0.01	-1.45%	0.7063	0.7256	0.68	13,866
Mar 08 2024	0.69	0.01	1.47%	0.68	0.7699	0.67	27,928
Mar 07 2024	0.68	0.01	1.49%	0.67	0.731	0.67	35,909
Mar 06 2024	0.67	0.00	0.00%	0.70	0.767	0.67	28,688
Mar 05 2024	0.67	-0.03	-4.29%	0.67	0.7235	0.652	35,856
Mar 04 2024	0.70	0.00	0.00%	0.678	0.775	0.640954	8,686
Mar 01 2024	0.70	-0.0038	-0.54%	0.63	0.7171	0.63	51,647
Feb 29 2024	0.7038	-0.0751	-9.64%	0.73	0.78	0.623605	116,605
Feb 28 2024	0.7789	0.0089	1.16%	0.80	0.80	0.73	13,223
Feb 27 2024	0.77	-0.1777	-18.75%	0.90	0.93	0.70	88,648
Feb 26 2024	0.9477	0.0269	2.92%	0.90	0.9477	0.90	1,360
Feb 23 2024	0.9208	0.0708	8.33%	0.848	0.92985	0.848	9,735
Feb 22 2024	0.85	0.0092	1.09%	0.876	0.876	0.835	2,464
Feb 21 2024	0.8408	-0.0712	-7.81%	0.866	0.895	0.828	999
Feb 20 2024	0.912	0.02	2.24%	0.82	0.9125	0.82	25,934
Feb 16 2024	0.892	0.032	3.72%	0.871	0.892	0.86	2,665
Feb 15 2024	0.86	-0.059	-6.42%	0.9787	0.9787	0.800001	26,645
Feb 14 2024	0.919	0.039	4.43%	0.85	1.05	0.85	25,981
Feb 13 2024	0.88	-0.085	-8.81%	0.99	0.99	0.847	13,858
Feb 12 2024	0.965	-0.065	-6.31%	1.01	1.08	0.9637	8,985
Feb 09 2024	1.03	-0.06	-5.50%	1.07	1.14	0.965	100,315
Feb 08 2024	1.09	-0.03	-2.36%	1.07	1.14	1.02	16,676
Feb 07 2024	1.1163	0.06	5.71%	1.055	1.1174	1.02	6,243
Feb 06 2024	1.056	-0.10	-8.97%	1.11	1.15	1.04	20,843
Feb 05 2024	1.16	0.04	3.57%	1.10	1.16	1.10	4,305
Feb 02 2024	1.12	-0.03	-2.70%	1.14	1.1401	1.10	20,596
Feb 01 2024	1.1511	0.01	0.53%	1.14	1.2358	1.14	12,189
Jan 31 2024	1.145	-0.02	-1.29%	1.15	1.15	1.12	13,036
Jan 30 2024	1.16	-0.01	-0.85%	1.13	1.16	1.13	8,934
Jan 29 2024	1.17	0.03	2.63%	1.14	1.17	1.13	12,166
Jan 26 2024	1.14	-0.03	-2.56%	1.16	1.20	1.14	17,476
Jan 25 2024	1.17	-0.03	-2.50%	1.19	1.23	1.17	617

Delayed Upgrade Clock