Century Therapeutics Inc (IPSC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -6.3670411985 | 2.67 | 2.7 | 2.2 | 199800 | 2.43147945 | CS |
| 4 | -0.02 | -0.793650793651 | 2.52 | 3.29 | 2.18 | 221741 | 2.63521345 | CS |
| 12 | -0.6 | -19.3548387097 | 3.1 | 3.7 | 2.18 | 185517 | 2.85136963 | CS |
| 26 | -1.81 | -41.9953596288 | 4.31 | 5.51 | 2.18 | 198055 | 3.58189312 | CS |
| 52 | -0.58 | -18.8311688312 | 3.08 | 5.51 | 1.28 | 166902 | 3.0511303 | CS |
| 156 | -26.33 | -91.3284772806 | 28.83 | 32.899 | 1.28 | 143739 | 8.50778964 | CS |
| 260 | -17 | -87.1794871795 | 19.5 | 32.899 | 1.28 | 148715 | 9.63372286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.5 | 0.12 | 5.04 | 2.47 | 2.5198999 | 2.35 | 154940 |
| 1721946900 | 2.38 | 0 | 0.00 | 2.36 | 2.4499 | 2.31 | 144140 |
| 1721860500 | 2.38 | -0.1 | -3.84 | 2.46 | 2.55 | 2.37 | 158272 |
| 1721774100 | 2.475 | 0.11 | 4.43 | 2.43 | 2.52 | 2.31 | 181645 |
| 1721687700 | 2.37 | -0.13 | -5.20 | 2.34 | 2.44 | 2.2 | 331888 |
| 1721428500 | 2.5 | -0.16 | -6.02 | 2.66 | 2.68 | 2.48 | 113095 |
| 1721342100 | 2.66 | -0.34 | -11.33 | 2.97 | 3 | 2.62 | 210070 |
| 1721255700 | 3 | -0.29 | -8.81 | 3.25 | 3.2599999 | 2.945 | 195154 |
| 1721169300 | 3.29 | 0.54 | 19.64 | 2.75 | 3.29 | 2.75 | 386959 |
| 1721082900 | 2.75 | -0.23 | -7.72 | 2.98 | 3.079 | 2.6001 | 314208 |
| 1720823700 | 2.98 | 0.4 | 15.50 | 2.58 | 3.1 | 2.57 | 459280 |
| 1720737300 | 2.58 | 0.22 | 9.32 | 2.4049999 | 2.61 | 2.4049999 | 511571 |
| 1720650900 | 2.36 | -0.03 | -1.26 | 2.39 | 2.39 | 2.24 | 99759 |
| 1720564500 | 2.39 | 0.09 | 3.91 | 2.29 | 2.4 | 2.25 | 123394 |
| 1720478100 | 2.3 | 0.06 | 2.68 | 2.19 | 2.39 | 2.19 | 131550 |
| 1720218900 | 2.24 | -0.03 | -1.32 | 2.2799999 | 2.3 | 2.18 | 155819 |
| 1720040640 | 2.27 | 0.06 | 2.71 | 2.22 | 2.32 | 2.18 | 68720 |
| 1719959700 | 2.21 | -0.2 | -8.30 | 2.39 | 2.4 | 2.21 | 143579 |
| 1719873300 | 2.41 | -0.14 | -5.49 | 2.52 | 2.615 | 2.38 | 190369 |
| 1719614100 | 2.55 | 0.02 | 0.79 | 2.5299999 | 2.675 | 2.42 | 3166822 |
| 1719527700 | 2.5299999 | 0.07 | 2.85 | 2.48 | 2.67 | 2.48 | 271659 |
| 1719441300 | 2.46 | -0.1 | -3.91 | 2.57 | 2.57 | 2.46 | 165036 |
| 1719354900 | 2.56 | -0.12 | -4.48 | 2.67 | 3.04 | 2.54 | 168145 |
| 1719268500 | 2.68 | -0.18 | -6.29 | 2.83 | 2.9 | 2.67 | 95230 |
| 1719009300 | 2.86 | 0.17 | 6.32 | 2.71 | 2.93 | 2.69 | 1767395 |
| 1718922900 | 2.69 | -0.28 | -9.43 | 2.96 | 3.02 | 2.68 | 178257 |
| 1718750100 | 2.97 | -0.18 | -5.71 | 3.18 | 3.18 | 2.96 | 152741 |
| 1718663700 | 3.15 | 0.02 | 0.64 | 3.2 | 3.315 | 3.02 | 151798 |
| 1718404500 | 3.13 | -0.12 | -3.69 | 3.22 | 3.3 | 3.1 | 110931 |
| 1718318100 | 3.25 | -0.01 | -0.31 | 3.27 | 3.32 | 3.16 | 164459 |
| 1718231700 | 3.2599999 | 0.01 | 0.31 | 3.35 | 3.44 | 3.22 | 423277 |
| 1718145300 | 3.25 | -0.1 | -2.99 | 3.31 | 3.46 | 3.21 | 162034 |
| 1718058900 | 3.35 | 0.41 | 13.95 | 2.96 | 3.4 | 2.86 | 222599 |
| 1717799700 | 2.94 | -0.08 | -2.65 | 2.97 | 3.0099999 | 2.89 | 108426 |
| 1717713300 | 3.02 | 0.02 | 0.67 | 3 | 3.0825 | 2.95 | 57519 |
| 1717626900 | 3 | -0.05 | -1.64 | 3.11 | 3.11 | 2.85 | 100398 |
| 1717540500 | 3.05 | 0.07 | 2.35 | 2.95 | 3.17 | 2.9 | 133154 |
| 1717454100 | 2.98 | 0.01 | 0.34 | 2.96 | 3.1349999 | 2.87 | 105195 |
| 1717194900 | 2.97 | -0.11 | -3.57 | 3.16 | 3.19 | 2.96 | 89293 |
| 1717108500 | 3.08 | -0.17 | -5.23 | 3.2799999 | 3.29 | 3.07 | 99803 |
| 1717022100 | 3.25 | -0.05 | -1.52 | 3.2 | 3.39 | 3.1 | 103585 |
| 1716935700 | 3.3 | 0.26 | 8.55 | 3.14 | 3.39 | 3 | 88641 |
| 1716590100 | 3.04 | -0.08 | -2.56 | 3.13 | 3.305 | 2.98 | 49610 |
| 1716503700 | 3.12 | -0.18 | -5.45 | 3.31 | 3.325 | 3.02 | 67482 |
| 1716417300 | 3.3 | 0.33 | 11.11 | 3.04 | 3.47 | 2.91 | 187920 |
| 1716330900 | 2.97 | -0.03 | -1.00 | 3 | 3.16 | 2.9 | 63489 |
| 1716244500 | 3 | -0.01 | -0.33 | 3.04 | 3.125 | 2.86 | 67380 |
| 1715985300 | 3.0099999 | -0.12 | -3.83 | 3.15 | 3.1862 | 2.95 | 74726 |
| 1715898900 | 3.13 | 0.04 | 1.29 | 3.1 | 3.22 | 3.025 | 62996 |
| 1715812500 | 3.09 | -0.06 | -1.90 | 3.22 | 3.22 | 3.0099999 | 69860 |
| 1715726100 | 3.15 | 0.15 | 5.00 | 3.08 | 3.22 | 2.95 | 79670 |
| 1715639700 | 3 | -0.13 | -4.15 | 3.17 | 3.2 | 2.95 | 71364 |
| 1715380500 | 3.13 | 0.09 | 2.96 | 3.05 | 3.41 | 2.98 | 69772 |
| 1715294100 | 3.04 | -0.03 | -0.98 | 3.09 | 3.19 | 2.9 | 123981 |
| 1715207700 | 3.07 | -0.3 | -8.90 | 3.36 | 3.4 | 3.0099999 | 86653 |
| 1715121300 | 3.37 | 0.2 | 6.31 | 3.17 | 3.7 | 3.12 | 113352 |
| 1715034900 | 3.17 | 0.14 | 4.62 | 3.1 | 3.42 | 3 | 100156 |
| 1714775700 | 3.0299999 | 0.03 | 1.00 | 3.1 | 3.2 | 2.98 | 187515 |
| 1714689300 | 3 | -0.04 | -1.32 | 3.09 | 3.09 | 2.95 | 116134 |
| 1714602900 | 3.04 | 0.13 | 4.47 | 2.96 | 3.13 | 2.96 | 109778 |
| 1714516500 | 2.91 | -0.14 | -4.59 | 3 | 3.07 | 2.855 | 166629 |
| 1714430100 | 3.05 | 0.17 | 5.90 | 2.88 | 3.4495 | 2.88 | 102231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
