Century Therapeutics Inc (IPSC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -9.01639344262 | 1.22 | 1.265 | 0.98 | 854727 | 1.12808143 | CS |
| 4 | -0.1001 | -8.27204363276 | 1.2101 | 1.83 | 0.98 | 843477 | 1.36057816 | CS |
| 12 | -0.44 | -28.3870967742 | 1.55 | 1.8599 | 0.98 | 536577 | 1.38268118 | CS |
| 26 | -1.85 | -62.5 | 2.96 | 3.29 | 0.98 | 439578 | 1.68765169 | CS |
| 52 | -1.27 | -53.3613445378 | 2.38 | 5.51 | 0.98 | 307757 | 2.28001263 | CS |
| 156 | -15.34 | -93.2522796353 | 16.45 | 19.39 | 0.98 | 186925 | 4.23048657 | CS |
| 260 | -18.39 | -94.3076923077 | 19.5 | 32.899 | 0.98 | 187248 | 7.22659009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 1.26 | 0.11 | 9.57 | 1.17 | 1.31 | 1.16 | 421204 |
| 1730414100 | 1.15 | -0.13 | -10.16 | 1.28 | 1.28 | 1.1399999 | 698022 |
| 1730327700 | 1.28 | -0.08 | -5.88 | 1.36 | 1.36 | 1.26 | 648067 |
| 1730241300 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.3899999 | 1.3 | 579165 |
| 1730154900 | 1.4 | 0.01 | 0.72 | 1.43 | 1.455 | 1.3799999 | 368384 |
| 1729895700 | 1.3899999 | -0.07 | -4.79 | 1.46 | 1.46 | 1.33 | 518347 |
| 1729809300 | 1.46 | -0.07 | -4.58 | 1.52 | 1.54 | 1.43 | 328732 |
| 1729722900 | 1.53 | -0.05 | -3.16 | 1.58 | 1.605 | 1.5 | 175213 |
| 1729636500 | 1.58 | 0.04 | 2.60 | 1.52 | 1.59 | 1.46 | 152952 |
| 1729550100 | 1.54 | -0.06 | -3.75 | 1.59 | 1.6 | 1.52 | 253234 |
| 1729290900 | 1.6 | 0.02 | 1.27 | 1.57 | 1.65 | 1.52 | 192011 |
| 1729204500 | 1.58 | 0.01 | 0.64 | 1.55 | 1.59 | 1.5 | 139920 |
| 1729118100 | 1.57 | 0.07 | 4.67 | 1.56 | 1.57 | 1.47 | 157907 |
| 1729031700 | 1.5 | 0.02 | 1.35 | 1.47 | 1.55 | 1.46 | 180658 |
| 1728945300 | 1.48 | -0.07 | -4.52 | 1.55 | 1.55 | 1.43 | 314053 |
| 1728686100 | 1.55 | 0.16 | 11.51 | 1.3899999 | 1.56 | 1.3899999 | 325965 |
| 1728599700 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.45 | 1.36 | 287267 |
| 1728513300 | 1.4 | -0.06 | -4.11 | 1.48 | 1.49 | 1.3899999 | 224196 |
| 1728426900 | 1.46 | -0.02 | -1.35 | 1.5 | 1.5 | 1.45 | 213629 |
| 1728340500 | 1.48 | -0.07 | -4.52 | 1.585 | 1.585 | 1.47 | 188969 |
| 1728081300 | 1.55 | 0.04 | 2.65 | 1.56 | 1.565 | 1.47 | 265139 |
| 1727994900 | 1.51 | -0.1 | -6.21 | 1.58 | 1.59 | 1.51 | 326532 |
| 1727908500 | 1.61 | -0.04 | -2.42 | 1.61 | 1.66 | 1.56 | 499832 |
| 1727822100 | 1.65 | -0.06 | -3.51 | 1.75 | 1.8145 | 1.61 | 697432 |
| 1727735520 | 1.71 | 0.1 | 6.21 | 1.76 | 1.8599 | 1.66 | 518033 |
| 1727476500 | 1.61 | 0.09 | 5.92 | 1.55 | 1.7 | 1.52 | 373178 |
| 1727390100 | 1.52 | -0.01 | -0.65 | 1.55 | 1.6 | 1.49 | 398777 |
| 1727303700 | 1.53 | 0.03 | 2.34 | 1.49 | 1.55 | 1.46 | 406847 |
| 1727217300 | 1.495 | -0.06 | -3.55 | 1.55 | 1.56 | 1.471 | 410267 |
| 1727130900 | 1.55 | -0.15 | -8.82 | 1.71 | 1.73 | 1.53 | 311464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
