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 | -0.0549 | -8.49056603774 | 0.6466 | 0.65 | 0.5621 | 698354 | 0.59072249 | CS |
| 4 | -0.0283 | -4.56451612903 | 0.62 | 0.655 | 0.525 | 910615 | 0.58299408 | CS |
| 12 | 0.0447 | 8.1718464351 | 0.547 | 0.655 | 0.3418 | 742409 | 0.54289137 | CS |
| 26 | -0.5783 | -49.4273504274 | 1.17 | 1.185 | 0.3418 | 621239 | 0.65777256 | CS |
| 52 | -2.5883 | -81.393081761 | 3.18 | 3.29 | 0.3418 | 516273 | 1.06239479 | CS |
| 156 | -7.9883 | -93.1037296037 | 8.58 | 14 | 0.3418 | 267209 | 2.38156888 | CS |
| 260 | -18.9083 | -96.9656410256 | 19.5 | 32.899 | 0.3418 | 237280 | 5.1824728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199700 | 0.5911999 | 0.0081999 | 1.41 | 0.5812 | 0.605 | 0.576 | 836000 |
| 1750113300 | 0.583 | 0.0076 | 1.32 | 0.591 | 0.6064 | 0.5780999 | 672142 |
| 1749854100 | 0.5754 | -0.0246 | -4.10 | 0.6 | 0.6087 | 0.5621 | 757922 |
| 1749767700 | 0.6 | -0.0061 | -1.01 | 0.6249 | 0.6249 | 0.5925 | 400592 |
| 1749681300 | 0.6061 | -0.0287 | -4.52 | 0.6465999 | 0.65 | 0.5714 | 825113 |
| 1749594900 | 0.6348 | 0.008 | 1.28 | 0.6526 | 0.655 | 0.6152 | 932657 |
| 1749508500 | 0.6268 | 0.0105 | 1.70 | 0.6241 | 0.635 | 0.61 | 844958 |
| 1749249300 | 0.6163 | 0.0533001 | 9.47 | 0.5659 | 0.65 | 0.5565 | 3498154 |
| 1749162900 | 0.5629999 | -0.004 | -0.71 | 0.561 | 0.5699999 | 0.5508 | 752042 |
| 1749076500 | 0.5669999 | -0.0031 | -0.54 | 0.5757 | 0.5799 | 0.5592 | 811433 |
| 1748990100 | 0.5701 | 0.0266 | 4.89 | 0.546 | 0.5762 | 0.5351 | 1003892 |
| 1748903700 | 0.5435 | 0.0131 | 2.47 | 0.535 | 0.5508 | 0.5304 | 1143649 |
| 1748644500 | 0.5304 | -0.0266 | -4.78 | 0.56 | 0.5669999 | 0.525 | 1775897 |
| 1748558100 | 0.557 | -0.003 | -0.54 | 0.56 | 0.5879 | 0.5501 | 681907 |
| 1748471700 | 0.56 | -0.0016 | -0.28 | 0.5618 | 0.5776 | 0.555 | 317604 |
| 1748385300 | 0.5616 | 0.0028 | 0.50 | 0.56 | 0.5805 | 0.551 | 343114 |
| 1748039700 | 0.5588 | -0.0154 | -2.68 | 0.5611 | 0.593875 | 0.55 | 426351 |
| 1747953300 | 0.5742 | -0.0054 | -0.93 | 0.5622 | 0.59999 | 0.5501 | 421442 |
| 1747866900 | 0.5796 | -0.0204 | -3.40 | 0.62 | 0.63 | 0.5709999 | 856821 |
| 1747780500 | 0.6 | 0.0457 | 8.24 | 0.5826 | 0.635 | 0.5649999 | 1639980 |
| 1747694100 | 0.5543 | -0.0057 | -1.02 | 0.56 | 0.576 | 0.55 | 640028 |
| 1747434900 | 0.56 | 0.0426 | 8.23 | 0.5174 | 0.5657 | 0.5144 | 1382475 |
| 1747348500 | 0.5174 | 0.0283 | 5.79 | 0.4973 | 0.5249 | 0.49 | 484056 |
| 1747262100 | 0.4891 | -0.0369 | -7.02 | 0.54 | 0.54 | 0.475 | 563377 |
| 1747175700 | 0.526 | 0.0013 | 0.25 | 0.5245 | 0.526 | 0.491 | 426670 |
| 1747089300 | 0.5247 | -0.0123 | -2.29 | 0.5399 | 0.5499 | 0.5115 | 254768 |
| 1746830100 | 0.537 | 0.017 | 3.27 | 0.5 | 0.5372 | 0.5 | 460130 |
| 1746743700 | 0.52 | -0.0018 | -0.34 | 0.5 | 0.5261 | 0.4999 | 414777 |
| 1746657300 | 0.5218 | -0.0082 | -1.55 | 0.5224 | 0.5283 | 0.5 | 411047 |
| 1746570900 | 0.53 | -0.0311 | -5.54 | 0.55 | 0.553 | 0.5165999 | 826397 |
| 1746484500 | 0.5611 | 0.0111 | 2.02 | 0.5455 | 0.5685 | 0.5449 | 527816 |
| 1746225300 | 0.55 | -0.0054 | -0.97 | 0.5503 | 0.5637 | 0.5351 | 1496975 |
| 1746138900 | 0.5554 | 0.0138 | 2.55 | 0.54 | 0.5627 | 0.51 | 876254 |
| 1746052500 | 0.5416 | 0.0375 | 7.44 | 0.5 | 0.5575 | 0.496 | 452985 |
| 1745966100 | 0.5041 | 0.0065 | 1.31 | 0.5 | 0.5079 | 0.4903 | 886610 |
| 1745879700 | 0.4976 | -0.0041 | -0.82 | 0.4924 | 0.5288 | 0.49 | 744939 |
| 1745620500 | 0.5017 | -0.0285 | -5.38 | 0.5273 | 0.5273 | 0.498 | 639515 |
| 1745534100 | 0.5302 | -0.0098 | -1.81 | 0.54 | 0.559899 | 0.53 | 861094 |
| 1745447700 | 0.54 | 0 | 0.00 | 0.5404 | 0.5699999 | 0.53 | 1276112 |
| 1745361300 | 0.54 | 0 | 0.00 | 0.54 | 0.555 | 0.518 | 1409324 |
| 1745274900 | 0.54 | -0.0037 | -0.68 | 0.53 | 0.5577 | 0.5225 | 861034 |
| 1744929300 | 0.5437 | 0.0437 | 8.74 | 0.5 | 0.5572 | 0.5 | 657517 |
| 1744842900 | 0.5 | -0.001 | -0.20 | 0.486 | 0.51 | 0.4718 | 520772 |
| 1744756500 | 0.501 | 0.0018 | 0.36 | 0.5076 | 0.5392 | 0.4724 | 359015 |
| 1744670100 | 0.4992 | 0.0192 | 4.00 | 0.5 | 0.5142 | 0.4553 | 545592 |
| 1744410900 | 0.48 | 0.0722 | 17.70 | 0.4219 | 0.4838 | 0.4091 | 456903 |
| 1744324500 | 0.4078 | -0.0107 | -2.56 | 0.4178 | 0.4248 | 0.3963 | 262686 |
| 1744238100 | 0.4185 | 0.0294 | 7.56 | 0.3774 | 0.4489 | 0.3418 | 1326964 |
| 1744151700 | 0.3891 | -0.023 | -5.58 | 0.4328 | 0.4498 | 0.3821 | 339495 |
| 1744065300 | 0.4121 | -0.027 | -6.15 | 0.4099999 | 0.440301 | 0.3774 | 477315 |
| 1743806100 | 0.4391 | -0.0199 | -4.34 | 0.4393 | 0.4475 | 0.4154 | 518932 |
| 1743719700 | 0.459 | -0.0107 | -2.28 | 0.46 | 0.4844 | 0.421 | 610520 |
| 1743633300 | 0.4697 | 0.0179 | 3.96 | 0.453 | 0.4739 | 0.453 | 462499 |
| 1743546900 | 0.4518 | -0.0242 | -5.08 | 0.4852 | 0.5 | 0.4512 | 598093 |
| 1743460500 | 0.476 | -0.0369 | -7.19 | 0.5 | 0.50525 | 0.47 | 631715 |
| 1743201300 | 0.5129 | -0.0355 | -6.47 | 0.5494 | 0.55825 | 0.5129 | 297603 |
| 1743114900 | 0.5484 | -0.0076 | -1.37 | 0.5558 | 0.5846 | 0.5411 | 291052 |
| 1743028500 | 0.556 | 0.0012 | 0.22 | 0.547 | 0.5741 | 0.536 | 428186 |
| 1742942100 | 0.5548 | -0.0289 | -4.95 | 0.5806 | 0.59 | 0.5437999 | 444211 |
| 1742855700 | 0.5837 | 0.0287 | 5.17 | 0.5699999 | 0.588 | 0.5552 | 656590 |
| 1742596500 | 0.555 | 0.005 | 0.91 | 0.5508999 | 0.5593 | 0.5304 | 1114950 |
| 1742510100 | 0.55 | -0.033 | -5.66 | 0.574 | 0.5944 | 0.5223 | 1169641 |
| 1742423700 | 0.583 | -0.0051 | -0.87 | 0.588 | 0.6031 | 0.5750999 | 370460 |
| 1742337300 | 0.5881 | -0.0372 | -5.95 | 0.6306 | 0.6486 | 0.5857 | 291180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
