Century Therapeutics Inc (IPSC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0786 | -8.65067136254 | 0.9086 | 0.937 | 0.7811 | 665207 | 0.85651741 | CS |
| 4 | -0.21 | -20.1923076923 | 1.04 | 1.185 | 0.7811 | 562947 | 0.94607897 | CS |
| 12 | -0.67 | -44.6666666667 | 1.5 | 1.83 | 0.7811 | 630688 | 1.20165793 | CS |
| 26 | -1.44 | -63.436123348 | 2.27 | 2.2899 | 0.7811 | 479961 | 1.36351804 | CS |
| 52 | -3.47 | -80.6976744186 | 4.3 | 5.51 | 0.7811 | 340945 | 1.99718353 | CS |
| 156 | -12.17 | -93.6153846154 | 13 | 15.375 | 0.7811 | 198387 | 3.71813238 | CS |
| 260 | -18.67 | -95.7435897436 | 19.5 | 32.899 | 0.7811 | 194684 | 6.7883691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.8207 | -0.0293 | -3.45 | 0.851 | 0.8888 | 0.81 | 531050 |
| 1738280100 | 0.85 | 0.0258 | 3.13 | 0.8242 | 0.8898 | 0.7811 | 996825 |
| 1738193700 | 0.8242 | -0.0208 | -2.46 | 0.8445 | 0.855497 | 0.8199999 | 635815 |
| 1738107300 | 0.845 | -0.0298 | -3.41 | 0.87 | 0.8748 | 0.83 | 583808 |
| 1738020900 | 0.8748 | -0.0252 | -2.80 | 0.91 | 0.937 | 0.8607 | 575165 |
| 1737761700 | 0.9 | 0.009 | 1.01 | 0.9086 | 0.93 | 0.8732 | 534722 |
| 1737675300 | 0.891 | 0 | 0.00 | 0.891 | 0.891 | 0.891 | 0 |
| 1737588900 | 0.891 | -0.0062 | -0.69 | 0.93 | 0.93 | 0.8829 | 288515 |
| 1737502500 | 0.8972 | -0.0121 | -1.33 | 0.9398 | 0.9398 | 0.89 | 444604 |
| 1737156900 | 0.9093 | 0.0041 | 0.45 | 0.9257 | 0.954 | 0.8945 | 373338 |
| 1737070500 | 0.9052 | -0.0369 | -3.92 | 0.9314 | 0.9481 | 0.8693 | 412115 |
| 1736984100 | 0.9421 | 0.0069 | 0.74 | 0.95 | 1 | 0.903 | 513860 |
| 1736897700 | 0.9352 | -0.0349 | -3.60 | 1.01 | 1.01 | 0.91 | 390194 |
| 1736811300 | 0.9701 | -0.0199 | -2.01 | 0.99 | 1.01 | 0.9375 | 462296 |
| 1736552100 | 0.99 | -0.08 | -7.48 | 1.03 | 1.06 | 0.9831 | 660864 |
| 1736379300 | 1.07 | 0.01 | 0.94 | 1.18 | 1.18 | 1.04 | 1250449 |
| 1736292900 | 1.06 | 0.01 | 0.95 | 1.085 | 1.17 | 1.04 | 673464 |
| 1736206500 | 1.05 | -0.06 | -5.41 | 1.12 | 1.16 | 1.05 | 331216 |
| 1735947300 | 1.11 | 0.07 | 6.73 | 1.04 | 1.1399999 | 1.04 | 353045 |
| 1735860900 | 1.04 | 0.03 | 2.97 | 1.03 | 1.09 | 1.01 | 315602 |
| 1735688100 | 1.01 | 0.01 | 1.00 | 1.04 | 1.045 | 0.98 | 374145 |
| 1735601700 | 1 | -0.04 | -3.85 | 1.045 | 1.045 | 1 | 322025 |
| 1735342500 | 1.04 | -0.04 | -3.70 | 1.07 | 1.11 | 1.02 | 314066 |
| 1735256100 | 1.08 | 0.06 | 5.37 | 1.02 | 1.09 | 0.98 | 367380 |
| 1735077840 | 1.025 | 0 | 0.49 | 1.02 | 1.03 | 0.9501 | 516025 |
| 1734996900 | 1.02 | -0.08 | -7.27 | 1.09 | 1.09 | 1.01 | 597738 |
| 1734737700 | 1.1 | 0.05 | 4.76 | 1.0494 | 1.12 | 1.045 | 959638 |
| 1734651300 | 1.05 | 0.01 | 0.48 | 1.04 | 1.11 | 0.98 | 824246 |
| 1734564900 | 1.045 | -0.12 | -10.30 | 1.17 | 1.17 | 1.03 | 986969 |
| 1734478500 | 1.165 | -0.01 | -0.43 | 1.17 | 1.18 | 1.1299999 | 535153 |
| 1734392100 | 1.17 | -0.05 | -4.10 | 1.146 | 1.2549999 | 1.1299999 | 1011036 |
| 1734132900 | 1.22 | -0.03 | -2.40 | 1.22 | 1.2649999 | 1.18 | 916233 |
| 1734046500 | 1.25 | -0.1 | -7.41 | 1.36 | 1.37 | 1.24 | 1006286 |
| 1733960100 | 1.35 | -0.06 | -4.26 | 1.3899999 | 1.43 | 1.33 | 783769 |
| 1733873700 | 1.41 | -0.06 | -4.08 | 1.5 | 1.62 | 1.36 | 988742 |
| 1733787300 | 1.47 | -0.05 | -3.29 | 1.6 | 1.74 | 1.47 | 1187121 |
| 1733528100 | 1.52 | 0.09 | 6.29 | 1.44 | 1.58 | 1.43 | 541238 |
| 1733441700 | 1.43 | -0.01 | -0.69 | 1.42 | 1.475 | 1.4 | 410851 |
| 1733355300 | 1.44 | -0.11 | -7.10 | 1.55 | 1.59 | 1.43 | 1003097 |
| 1733268900 | 1.55 | -0.13 | -7.74 | 1.685 | 1.69 | 1.52 | 550648 |
| 1733182500 | 1.68 | -0.04 | -2.33 | 1.73 | 1.83 | 1.6299999 | 687550 |
| 1732917840 | 1.72 | 0.09 | 5.52 | 1.65 | 1.745 | 1.62 | 649375 |
| 1732750500 | 1.6299999 | 0.28 | 20.74 | 1.36 | 1.6299999 | 1.355 | 1260949 |
| 1732664100 | 1.35 | 0.05 | 3.85 | 1.34 | 1.3787 | 1.3 | 1049355 |
| 1732577700 | 1.3 | 0.09 | 7.44 | 1.22 | 1.435 | 1.2 | 1110505 |
| 1732318500 | 1.21 | -0.03 | -2.42 | 1.2101 | 1.27 | 1.2 | 522945 |
| 1732232100 | 1.24 | -0.02 | -1.59 | 1.27 | 1.27 | 1.2 | 320853 |
| 1732145700 | 1.26 | -0.02 | -1.56 | 1.27 | 1.2901 | 1.22 | 420279 |
| 1732059300 | 1.28 | 0.03 | 2.40 | 1.22 | 1.28 | 1.21 | 439642 |
| 1731972900 | 1.25 | 0.03 | 2.46 | 1.24 | 1.29 | 1.21 | 424596 |
| 1731713700 | 1.22 | -0.04 | -3.17 | 1.31 | 1.31 | 1.2 | 598148 |
| 1731627300 | 1.26 | -0.07 | -5.26 | 1.4235 | 1.43 | 1.25 | 529970 |
| 1731540900 | 1.33 | -0.08 | -5.67 | 1.455 | 1.5 | 1.32 | 676556 |
| 1731454500 | 1.41 | -0.06 | -4.08 | 1.49 | 1.49 | 1.4 | 396970 |
| 1731368100 | 1.47 | 0.03 | 2.08 | 1.47 | 1.49 | 1.43 | 276920 |
| 1731108900 | 1.44 | -0.02 | -1.37 | 1.47 | 1.51 | 1.42 | 324425 |
| 1731022500 | 1.46 | 0.07 | 5.04 | 1.36 | 1.5693999 | 1.35 | 650728 |
| 1730936100 | 1.3899999 | 0.06 | 4.51 | 1.42 | 1.45 | 1.26 | 512173 |
| 1730849700 | 1.33 | 0.06 | 4.72 | 1.25 | 1.43 | 1.25 | 554913 |
| 1730763300 | 1.27 | 0.01 | 0.79 | 1.25 | 1.3 | 1.18 | 457782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
