Dark

CNTA
Centessa Pharmaceuticals plc
stock NASDAQ ADR

At Close

Nov 7, 2025 3:59:54 PM EST

22.09USD-2.794%(-0.64)1,710,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 5, 2025 9:28:30 AM EST

18.31USD-19.446%(-4.42)0

After-hours

Nov 6, 2025 4:00:30 PM EST

22.84USD+0.462%(+0.11)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	22.9500	22.9500	21.5900	22.0900	-2.816%	1,710,930	0.000%
2025-11-06	22.2300	24.1300	22.2300	22.7300	+0.933%	1,956,642	-2.816%
2025-11-05	17.7000	22.7500	17.3200	22.5200	-5.139%	10,088,184	-1.909%
2025-11-04	23.4700	24.0700	23.4700	23.7400	-0.877%	492,904	-6.950%
2025-11-03	24.9800	24.9900	23.5300	23.9500	-3.815%	832,267	-7.766%
2025-10-31	24.4400	25.1300	23.9600	24.9000	+2.343%	598,163	-11.285%
2025-10-30	23.9000	24.7300	23.4500	24.3300	+1.460%	505,060	-9.207%
2025-10-29	25.0500	25.2700	23.7100	23.9800	-4.080%	769,950	-7.882%
2025-10-28	24.6100	25.3100	24.6100	25.0000	+2.208%	1,084,689	-11.640%
2025-10-27	24.5200	25.2975	24.3800	24.4600	+1.284%	982,456	-9.689%
2025-10-24	24.2000	24.8100	23.8550	24.1500	+0.041%	316,325	-8.530%
2025-10-23	23.2100	24.1900	23.2000	24.1400	+3.694%	701,146	-8.492%
2025-10-22	22.6500	23.4900	22.5600	23.2800	+2.375%	878,903	-5.112%
2025-10-21	22.8200	23.2000	22.5000	22.7400	-0.219%	835,236	-2.858%
2025-10-20	23.2400	23.2400	22.5800	22.7900	-0.999%	729,342	-3.072%
2025-10-17	22.8300	23.3400	22.6900	23.0200	+0.700%	887,592	-4.040%
2025-10-16	22.7700	23.6350	22.6000	22.8600	+1.285%	1,301,144	-3.368%
2025-10-15	22.6100	22.7400	22.2900	22.5700	+0.714%	639,192	-2.127%
2025-10-14	22.2600	22.7700	21.7800	22.4100	-0.267%	722,465	-1.428%
2025-10-13	22.1800	23.0750	22.1550	22.4700	+0.717%	939,221	-1.691%
2025-10-10	22.9400	22.9400	21.8300	22.3100	-2.278%	1,196,013	-0.986%
2025-10-09	22.2600	23.0055	22.0100	22.8300	+2.377%	1,365,766	-3.241%
2025-10-08	23.2300	23.2300	22.3000	22.3000	-3.547%	1,080,596	-0.942%
2025-10-07	23.0900	23.4100	22.8500	23.1200	+0.522%	747,576	-4.455%
2025-10-06	23.6500	23.6700	22.7100	23.0000	-0.990%	964,377	-3.957%
2025-10-03	23.1900	23.6000	22.8900	23.2300	+0.781%	1,011,576	-4.907%
2025-10-02	22.7500	23.1600	22.2600	23.0500	+1.901%	2,155,841	-4.165%
2025-10-01	24.1000	24.3796	22.4300	22.6200	-6.722%	1,151,825	-2.343%
2025-09-30	24.2900	24.5700	23.5300	24.2500	-0.615%	1,417,723	-8.907%
2025-09-29	23.4700	24.5700	23.1400	24.4000	+4.901%	1,128,465	-9.467%
2025-09-26	23.1300	23.4800	22.5229	23.2600	+1.086%	986,699	-5.030%
2025-09-25	23.8900	23.8900	22.8600	23.0100	-4.005%	862,292	-3.998%
2025-09-24	23.0000	24.1300	23.0000	23.9700	+2.699%	968,943	-7.843%
2025-09-23	23.2000	23.6000	22.9400	23.3400	-0.171%	627,432	-5.356%
2025-09-22	22.8500	23.4700	22.6800	23.3800	+2.589%	566,205	-5.518%
2025-09-19	23.0400	23.5100	22.6600	22.7900	-0.784%	783,013	-3.072%
2025-09-18	22.0100	23.0899	21.8300	22.9700	+5.126%	1,127,248	-3.831%
2025-09-17	21.4400	22.4000	21.0000	21.8500	+2.438%	1,422,829	+1.098%
2025-09-16	22.0600	22.2198	20.9400	21.3300	-3.134%	1,159,246	+3.563%
2025-09-15	21.8100	22.2500	21.6100	22.0200	+0.963%	857,960	+0.318%
2025-09-12	22.4900	22.8400	21.4700	21.8100	-3.794%	1,297,764	+1.284%
2025-09-11	22.6100	23.2400	22.5200	22.6700	-0.176%	1,278,957	-2.558%
2025-09-10	20.8600	22.9500	20.8400	22.7100	+8.921%	3,397,389	-2.730%
2025-09-09	18.2800	20.8700	18.0300	20.8500	+15.641%	3,396,324	+5.947%
2025-09-08	16.7000	18.6967	15.8300	18.0300	+14.622%	4,037,854	+22.518%
2025-09-05	15.8700	16.1300	15.6800	15.7300	-0.380%	952,266	+40.432%
2025-09-04	15.8100	16.0500	15.5600	15.7900	-0.754%	905,511	+39.899%
2025-09-03	17.6800	17.6800	15.0100	15.9100	-7.875%	3,219,265	+38.843%
2025-09-02	16.7900	17.4500	16.5600	17.2700	+2.859%	758,880	+27.910%
2025-08-29	16.6000	16.8750	16.3550	16.7900	+1.389%	632,847	+31.566%
2025-08-28	16.6800	16.8350	16.4650	16.5600	-0.541%	389,156	+33.394%
2025-08-27	16.8100	16.8100	16.2700	16.6500	-0.834%	960,995	+32.673%
2025-08-26	17.1800	17.4250	16.4100	16.7900	-1.235%	1,338,264	+31.566%
2025-08-25	17.0050	17.2500	16.9500	17.0000	-0.059%	369,857	+29.941%
2025-08-22	17.5500	18.0600	16.9600	17.0100	-2.966%	1,127,989	+29.865%
2025-08-21	17.3200	17.7100	17.1550	17.5300	+1.447%	1,081,918	+26.013%
2025-08-20	17.3000	17.5300	17.0100	17.2800	-0.346%	771,196	+27.836%
2025-08-19	17.6300	17.9800	17.2150	17.3400	-1.421%	1,331,561	+27.393%
2025-08-18	18.0000	18.1400	17.5300	17.5900	-2.548%	1,012,833	+25.583%
2025-08-15	17.2300	18.1100	17.2300	18.0500	+2.324%	1,282,676	+22.382%
2025-08-14	16.9800	17.7800	16.7800	17.6400	+2.917%	890,003	+25.227%
2025-08-13	17.1900	17.7500	16.8100	17.1400	+0.175%	1,383,443	+28.880%
2025-08-12	16.3000	17.2150	16.2500	17.1100	+3.010%	911,299	+29.106%
2025-08-11	16.9300	16.9300	16.4600	16.6100	-2.409%	840,034	+32.992%
2025-08-08	17.3400	17.3700	16.8700	17.0200	-0.931%	557,960	+29.788%
2025-08-07	17.1400	17.1900	16.6800	17.1800	+0.233%	1,190,768	+28.580%
2025-08-06	17.2200	17.4100	16.5300	17.1400	-0.982%	1,472,680	+28.880%
2025-08-05	16.0200	17.4300	15.8300	17.3100	+7.649%	1,586,172	+27.614%
2025-08-04	16.8700	17.0000	16.0200	16.0800	-4.343%	1,384,682	+37.376%
2025-08-01	17.0600	17.4500	16.6700	16.8100	-2.097%	851,319	+31.410%
2025-07-31	16.4700	17.2100	15.9507	17.1700	+3.684%	1,390,648	+28.655%
2025-07-30	15.2500	17.6900	15.1150	16.5600	+8.876%	3,892,976	+33.394%
2025-07-29	15.3700	15.4150	15.0500	15.2100	+0.066%	589,308	+45.233%
2025-07-28	15.5300	15.6950	15.1800	15.2000	-1.363%	541,168	+45.329%
2025-07-25	15.4700	15.7400	15.1900	15.4100	-0.452%	355,816	+43.348%
2025-07-24	15.5700	15.8100	15.2450	15.4800	-0.578%	478,046	+42.700%
2025-07-23	16.2400	16.4300	15.5700	15.5700	-3.711%	1,650,018	+41.875%
2025-07-22	15.9000	16.2250	15.8600	16.1700	+0.685%	616,384	+36.611%
2025-07-21	15.9900	16.1400	15.7550	16.0600	+2.358%	1,126,346	+37.547%
2025-07-18	16.0500	16.1466	15.5200	15.6900	-1.692%	1,007,313	+40.790%
2025-07-17	15.6500	16.0000	15.2600	15.9600	+1.981%	647,870	+38.409%
2025-07-16	15.1000	15.7300	14.9600	15.6500	+3.780%	1,619,587	+41.150%
2025-07-15	15.1100	15.1500	14.7474	15.0800	-0.330%	847,125	+46.485%
2025-07-14	14.4300	15.4800	14.3400	15.1300	+4.851%	2,012,350	+46.001%
2025-07-11	14.6400	14.7300	14.1700	14.4300	-1.502%	460,489	+53.084%
2025-07-10	14.0100	14.7400	13.8500	14.6500	+4.419%	937,021	+50.785%
2025-07-09	13.6700	14.7100	13.6700	14.0300	+3.466%	1,220,841	+57.448%
2025-07-08	13.6500	13.8500	13.3900	13.5600	-0.441%	747,894	+62.906%
2025-07-07	14.0300	14.1350	13.2200	13.6200	-3.198%	676,547	+62.188%
2025-07-03	13.9300	14.1100	13.6500	14.0700	+2.402%	689,124	+57.001%
2025-07-02	13.3300	13.8800	13.1950	13.7400	+4.328%	651,586	+60.771%
2025-07-01	13.0400	13.5200	12.9000	13.1700	+0.228%	984,653	+67.730%
2025-06-30	13.1300	13.2900	12.7800	13.1400	+0.076%	1,137,868	+68.113%
2025-06-27	13.0900	13.3000	12.7500	13.1300	+0.690%	817,526	+68.241%
2025-06-26	13.3400	13.4500	12.7400	13.0400	-2.904%	826,854	+69.402%
2025-06-25	14.0000	14.1400	13.4000	13.4300	-5.423%	779,371	+64.483%
2025-06-24	13.0500	14.2650	12.7600	14.2000	+9.231%	1,580,303	+55.563%
2025-06-23	12.4000	13.0650	12.3900	13.0000	+4.586%	942,208	+69.923%
2025-06-20	12.8650	13.0200	12.3000	12.4300	-1.972%	1,612,616	+77.715%
2025-06-18	12.6000	13.0600	12.5500	12.6800	+0.635%	1,381,655	+74.211%
2025-06-17	12.5100	12.8600	12.4550	12.6000	0.000%	1,588,146	+75.317%
2025-06-16	12.4400	12.6900	12.0500	12.6000	+1.777%	1,256,765	+75.317%
2025-06-13	11.8500	12.4000	11.7700	12.3800	+2.824%	1,039,212	+78.433%
2025-06-12	12.4100	12.7250	11.9300	12.0400	-3.603%	517,622	+83.472%
2025-06-11	12.1400	12.8695	11.9100	12.4900	+3.053%	1,395,016	+76.861%
2025-06-10	12.0400	12.4150	12.0100	12.1200	+1.508%	1,345,606	+82.261%
2025-06-09	12.0400	12.2400	11.5500	11.9400	+0.168%	1,628,203	+85.008%
2025-06-06	11.9700	12.4200	11.9100	11.9200	+0.506%	1,032,103	+85.319%
2025-06-05	12.5400	12.8100	10.9500	11.8600	-5.347%	3,561,738	+86.256%
2025-06-04	13.3600	13.4400	12.5000	12.5300	-6.213%	936,220	+76.297%
2025-06-03	13.4800	13.5800	13.2200	13.3600	-0.373%	398,221	+65.344%
2025-06-02	13.6200	13.8400	13.2150	13.4100	-0.740%	770,808	+64.728%
2025-05-30	12.9300	13.5400	12.5500	13.5100	+3.366%	888,629	+63.509%
2025-05-29	13.0800	13.3250	12.8700	13.0700	+0.927%	526,658	+69.013%
2025-05-28	13.2300	13.2300	12.7200	12.9500	+1.410%	922,779	+70.579%
2025-05-27	13.0600	13.2000	12.6100	12.7700	-0.777%	1,510,750	+72.984%
2025-05-23	12.4400	13.2300	12.4100	12.8700	+1.981%	726,678	+71.639%
2025-05-22	12.7500	12.9900	12.1100	12.6200	-1.560%	771,119	+75.040%
2025-05-21	12.9600	13.1350	12.6500	12.8200	-2.879%	994,004	+72.309%
2025-05-20	12.7400	13.3400	12.2000	13.2000	+7.667%	785,385	+67.348%
2025-05-19	12.5500	12.7400	12.0800	12.2600	-1.998%	464,844	+80.179%
2025-05-16	12.7500	13.0600	12.4400	12.5100	-0.635%	1,408,566	+76.579%
2025-05-15	12.2100	12.6800	11.9400	12.5900	+2.608%	509,183	+75.457%
2025-05-14	12.3000	12.4850	11.9400	12.2700	-1.525%	448,803	+80.033%
2025-05-13	13.0800	13.0800	12.2150	12.4600	-5.247%	492,693	+77.287%
2025-05-12	12.8000	13.3500	12.3850	13.1500	+6.911%	430,445	+67.985%
2025-05-09	12.3300	12.8500	12.0900	12.3000	-0.726%	509,977	+79.593%
2025-05-08	12.5100	12.6200	11.8800	12.3900	+2.312%	479,805	+78.289%
2025-05-07	12.0100	12.5650	11.9300	12.1100	+0.833%	495,060	+82.411%
2025-05-06	13.4100	13.4100	11.8200	12.0100	-11.496%	1,071,302	+83.930%
2025-05-05	13.4400	13.8400	12.9800	13.5700	-0.294%	419,061	+62.786%
2025-05-02	14.2100	14.3900	13.4900	13.6100	+0.815%	749,858	+62.307%
2025-05-01	13.6500	14.0600	13.1500	13.5000	-1.532%	635,511	+63.630%
2025-04-30	13.9500	13.9500	13.3500	13.7100	-0.073%	553,595	+61.123%
2025-04-29	13.6800	14.0000	13.4650	13.7200	-0.218%	483,400	+61.006%
2025-04-28	13.8300	14.0800	13.5200	13.7500	-0.290%	756,600	+60.655%
2025-04-25	13.4900	14.0500	13.4350	13.7900	+1.323%	480,978	+60.189%
2025-04-24	13.0000	13.6600	12.8850	13.6100	+4.451%	538,958	+62.307%
2025-04-23	13.0200	13.5000	12.8500	13.0300	+2.841%	613,223	+69.532%
2025-04-22	12.2900	13.0300	12.1000	12.6700	+4.280%	568,831	+74.349%
2025-04-21	12.2100	12.4000	11.9500	12.1500	-1.179%	635,487	+81.811%
2025-04-17	11.8700	12.3000	11.8700	12.2950	+3.931%	784,645	+79.667%
2025-04-16	11.8800	12.1100	11.5000	11.8300	-0.921%	787,733	+86.729%
2025-04-15	11.8300	12.8150	11.7500	11.9400	0.000%	594,432	+85.008%
2025-04-14	11.8000	12.1400	11.5001	11.9400	+3.198%	766,062	+85.008%
2025-04-11	11.1800	11.7200	10.8700	11.5700	+2.662%	635,858	+90.925%
2025-04-10	11.7400	11.7800	10.4500	11.2700	-4.167%	1,326,242	+96.007%
2025-04-09	10.5100	12.3400	9.6000	11.7600	+9.804%	3,156,805	+87.840%
2025-04-08	11.4400	12.3900	10.5100	10.7100	-5.053%	1,234,487	+106.256%
2025-04-07	11.0400	11.8600	10.5824	11.2800	-3.425%	1,447,185	+95.833%
2025-04-04	12.5400	12.7600	11.3900	11.6800	-10.567%	1,581,946	+89.127%
2025-04-03	13.2300	13.9499	12.7800	13.0600	-4.672%	1,175,116	+69.142%
2025-04-02	13.0700	14.1300	13.0700	13.7000	+3.553%	907,471	+61.241%
2025-04-01	14.3400	14.3400	13.0100	13.2300	-7.997%	1,380,137	+66.969%
2025-03-31	14.7400	14.8900	13.7500	14.3800	-1.439%	855,291	+53.616%
2025-03-28	14.6200	15.0400	14.3700	14.5900	+0.551%	620,347	+51.405%
2025-03-27	14.5000	15.0300	14.3200	14.5100	-0.206%	675,574	+52.240%
2025-03-26	15.4000	15.5000	13.7800	14.5400	-8.033%	2,499,419	+51.926%
2025-03-25	16.5300	16.6246	15.7800	15.8100	-4.931%	785,302	+39.722%
2025-03-24	15.5000	16.8650	15.5000	16.6300	+5.587%	971,010	+32.832%
2025-03-21	16.0900	16.6350	15.7375	15.7500	-3.315%	1,517,593	+40.254%
2025-03-20	16.3500	17.1100	16.2000	16.2900	-2.862%	751,062	+35.605%
2025-03-19	16.4300	17.1000	16.1200	16.7700	+1.575%	615,123	+31.723%
2025-03-18	16.9900	17.3550	16.1701	16.5100	-4.012%	877,926	+33.798%
2025-03-17	17.0700	17.6700	16.1900	17.2000	+0.350%	923,118	+28.430%
2025-03-14	16.5000	17.5000	16.2700	17.1400	+1.600%	1,366,212	+28.880%
2025-03-13	17.0300	17.9700	16.8700	16.8700	-1.114%	1,159,646	+30.943%
2025-03-12	16.6200	17.1600	16.4750	17.0600	+3.582%	1,226,639	+29.484%
2025-03-11	15.6800	16.6300	15.3600	16.4700	+4.241%	1,283,267	+34.123%
2025-03-10	16.0100	16.0100	15.3000	15.8000	-2.649%	1,204,943	+39.810%
2025-03-07	16.9300	17.2900	16.1000	16.2300	-3.162%	1,090,724	+36.106%
2025-03-06	16.6200	17.2500	16.3800	16.7600	-1.179%	564,172	+31.802%
2025-03-05	16.4900	17.1000	16.0950	16.9600	+3.858%	1,042,018	+30.248%
2025-03-04	14.9900	16.4400	14.9000	16.3300	+8.577%	1,230,787	+35.273%
2025-03-03	15.6700	16.0000	14.8400	15.0400	-3.280%	824,394	+46.875%
2025-02-28	15.0500	16.1000	14.6200	15.5500	+3.254%	1,261,042	+42.058%
2025-02-27	15.9200	16.2000	15.0200	15.0600	-5.343%	773,059	+46.680%
2025-02-26	15.7400	16.2100	15.4750	15.9100	+1.016%	696,502	+38.843%
2025-02-25	15.6600	16.0000	14.7450	15.7500	+0.575%	1,266,613	+40.254%
2025-02-24	16.6600	16.8000	15.6170	15.6600	-5.833%	662,629	+41.060%
2025-02-21	16.5700	17.0700	16.1400	16.6300	-0.716%	755,954	+32.832%
2025-02-20	15.9000	16.9200	15.4950	16.7500	+5.280%	762,965	+31.881%
2025-02-19	16.3500	16.8800	15.7200	15.9100	-2.153%	838,714	+38.843%
2025-02-18	17.0700	17.4700	15.6100	16.2600	-4.745%	1,138,776	+35.855%
2025-02-14	18.0000	18.5500	17.0000	17.0700	-3.121%	2,100,604	+29.408%
2025-02-13	18.0000	18.3300	17.5900	17.6200	-2.111%	844,903	+25.369%
2025-02-12	16.9500	18.1400	16.9500	18.0000	+4.287%	1,126,493	+22.722%
2025-02-11	17.5100	17.8900	16.9600	17.2600	-2.979%	1,097,128	+27.984%
2025-02-10	18.9900	18.9900	16.8500	17.7900	-6.516%	2,195,495	+24.171%
2025-02-07	17.8700	19.0900	17.7119	19.0300	+6.670%	1,504,838	+16.080%
2025-02-06	17.3100	18.1486	17.2700	17.8400	+3.480%	1,096,875	+23.823%
2025-02-05	16.2500	17.2800	16.2500	17.2400	+5.058%	338,889	+28.132%
2025-02-04	16.9000	16.9650	16.2200	16.4100	-2.899%	461,830	+34.613%
2025-02-03	16.4900	17.1600	15.5600	16.9000	-0.118%	502,225	+30.710%
2025-01-31	16.9700	17.2600	16.1250	16.9200	+0.059%	795,198	+30.556%
2025-01-30	16.7000	17.5300	16.3600	16.9100	-0.295%	628,327	+30.633%
2025-01-29	16.3400	17.7800	16.1150	16.9600	+2.230%	1,249,365	+30.248%
2025-01-28	16.4500	16.8500	15.5100	16.5900	+1.035%	792,940	+33.153%
2025-01-27	16.3000	16.8000	15.9275	16.4200	-0.243%	836,726	+34.531%
2025-01-24	16.3000	16.6150	15.6000	16.4600	+1.106%	746,468	+34.204%
2025-01-23	16.6200	16.9200	16.2800	16.2800	-2.398%	417,765	+35.688%
2025-01-22	16.4700	16.8300	16.3350	16.6800	+1.337%	160,927	+32.434%
2025-01-21	15.2900	16.6400	14.9600	16.4600	+8.575%	556,673	+34.204%
2025-01-17	14.8700	15.8200	14.6100	15.1600	+1.950%	443,381	+45.712%
2025-01-16	15.4000	15.6400	14.8500	14.8700	-3.442%	512,283	+48.554%
2025-01-15	15.1200	15.6200	15.0900	15.4000	+3.774%	276,193	+43.442%
2025-01-14	15.3300	15.4900	14.4400	14.8400	-2.752%	293,568	+48.854%
2025-01-13	15.4600	15.4600	14.6600	15.2600	-2.430%	502,057	+44.758%
2025-01-10	15.9200	15.9800	15.2650	15.6400	-2.857%	442,647	+41.240%
2025-01-08	16.9100	17.6500	15.2900	16.1000	-7.044%	1,278,518	+37.205%
2025-01-07	17.1200	17.5000	16.4055	17.3200	+3.465%	666,320	+27.540%
2025-01-06	16.8700	17.0100	16.3600	16.7400	-1.587%	310,892	+31.959%
2025-01-03	17.6000	18.0000	16.7700	17.0100	-2.800%	586,192	+29.865%
2025-01-02	16.7900	17.5100	16.6100	17.5000	+4.478%	520,408	+26.229%
2024-12-31	16.4200	17.0000	15.4500	16.7500	+2.446%	642,119	+31.881%
2024-12-30	16.6100	16.7250	16.2100	16.3500	-3.540%	170,917	+35.107%
2024-12-27	16.9300	17.5300	16.7979	16.9500	-1.796%	258,616	+30.324%
2024-12-26	16.8000	17.7000	16.5500	17.2600	+2.130%	297,252	+27.984%
2024-12-24	17.5400	17.7767	16.4600	16.9000	-3.594%	193,914	+30.710%
2024-12-23	16.9100	18.0000	16.5000	17.5300	+2.156%	408,659	+26.013%
2024-12-20	17.5500	17.9400	16.9400	17.1600	-2.222%	774,778	+28.730%
2024-12-19	16.5600	17.5900	16.0200	17.5500	+6.299%	581,395	+25.869%
2024-12-18	17.4700	17.8900	16.2400	16.5100	-6.193%	568,691	+33.798%
2024-12-17	16.7500	18.1200	16.6000	17.6000	+5.075%	816,332	+25.511%
2024-12-16	16.5700	16.8500	15.8800	16.7500	+1.086%	595,604	+31.881%
2024-12-13	16.8900	17.1000	16.3750	16.5700	-1.778%	873,469	+33.313%
2024-12-12	17.2500	17.3400	16.4148	16.8700	-1.804%	1,112,288	+30.943%
2024-12-11	17.1500	17.2500	16.6334	17.1800	+0.822%	1,228,090	+28.580%
2024-12-10	18.0000	18.9700	16.8900	17.0400	-5.648%	446,128	+29.636%
2024-12-09	18.6200	18.9200	17.9535	18.0600	-3.267%	652,949	+22.315%
2024-12-06	17.6500	18.7700	17.6500	18.6700	+6.747%	674,095	+18.318%
2024-12-05	17.1600	17.5900	16.8600	17.4900	+1.923%	473,317	+26.301%
2024-12-04	17.1800	17.4787	16.9100	17.1600	+0.234%	303,145	+28.730%
2024-12-03	16.9200	17.5600	16.8500	17.1200	+1.003%	508,002	+29.030%
2024-12-02	17.8200	17.8200	16.9200	16.9500	-5.360%	516,538	+30.324%
2024-11-29	17.9200	18.1400	17.4675	17.9100	+1.761%	607,858	+23.339%
2024-11-27	17.3000	17.7300	17.3000	17.6000	+1.734%	510,301	+25.511%
2024-11-26	17.0000	17.4500	16.4300	17.3000	+1.170%	559,268	+27.688%
2024-11-25	17.3900	18.2300	16.8200	17.1000	+0.352%	956,108	+29.181%
2024-11-22	18.2800	18.3300	16.9500	17.0400	-6.322%	1,106,064	+29.636%
2024-11-21	16.7700	18.2900	15.4300	18.1900	+8.662%	629,378	+21.440%
2024-11-20	16.9700	17.3500	16.4600	16.7400	-0.535%	708,790	+31.959%
2024-11-19	15.2800	17.1000	15.2800	16.8300	+4.534%	569,080	+31.254%
2024-11-18	15.6300	16.1569	15.0000	16.1000	+0.625%	888,365	+37.205%
2024-11-15	17.7900	17.7900	15.9500	16.0000	-8.571%	725,429	+38.063%
2024-11-14	17.5000	17.9000	16.8300	17.5000	-3.208%	649,456	+26.229%
2024-11-13	17.5800	18.7400	17.2250	18.0800	+6.353%	1,279,035	+22.179%
2024-11-12	16.6800	17.7900	16.6800	17.0000	+1.614%	1,693,430	+29.941%
2024-11-11	16.5300	17.2500	16.5125	16.7300	+1.394%	447,626	+32.038%
2024-11-08	16.1500	16.8700	16.0600	16.5000	+2.230%	593,037	+33.879%
2024-11-07	16.0300	16.3500	15.8700	16.1400	+0.938%	328,417	+36.865%
2024-11-06	16.1800	16.2600	15.1500	15.9900	-0.062%	362,220	+38.149%
2024-11-05	15.7700	16.0700	15.7100	16.0000	+0.692%	312,318	+38.063%
2024-11-04	15.5700	16.0700	15.3200	15.8900	+1.404%	383,436	+39.018%
2024-11-01	15.2100	15.6900	14.8700	15.6700	+4.189%	315,224	+40.970%
2024-10-31	15.0500	15.2300	14.4800	15.0400	-0.331%	227,648	+46.875%
2024-10-30	15.3300	15.6400	15.0900	15.0900	-2.267%	307,723	+46.388%
2024-10-29	15.4900	15.6300	15.2700	15.4400	-0.451%	234,415	+43.070%
2024-10-28	15.5000	15.8600	15.1900	15.5100	+0.065%	127,921	+42.424%
2024-10-25	15.5700	15.6100	15.1650	15.5000	0.000%	169,958	+42.516%
2024-10-24	15.2100	15.8600	15.0001	15.5000	+2.310%	295,865	+42.516%
2024-10-23	15.4600	15.4700	15.0900	15.1500	-2.005%	216,037	+45.809%
2024-10-22	15.9100	16.1100	15.2700	15.4600	-2.090%	292,759	+42.885%
2024-10-21	15.9400	16.2450	15.6000	15.7900	-1.620%	279,999	+39.899%
2024-10-18	15.7700	16.4700	15.5100	16.0500	+1.518%	433,832	+37.632%
2024-10-17	16.3100	16.3100	15.5700	15.8100	-2.947%	247,377	+39.722%
2024-10-16	16.2100	16.6100	15.9301	16.2900	+1.243%	222,935	+35.605%
2024-10-15	16.5000	16.5000	15.7750	16.0900	-3.421%	293,267	+37.290%
2024-10-14	15.9700	16.7850	15.8400	16.6600	+4.190%	240,818	+32.593%
2024-10-11	15.6600	16.7400	15.6300	15.9900	+2.107%	416,872	+38.149%
2024-10-10	15.4200	15.8400	15.2500	15.6600	+0.772%	316,165	+41.060%
2024-10-09	16.0800	16.1600	15.4400	15.5400	-3.358%	393,513	+42.149%
2024-10-08	15.5400	16.0900	15.4757	16.0800	+3.675%	382,531	+37.376%
2024-10-07	15.9400	15.9700	15.4638	15.5100	-2.698%	196,374	+42.424%
2024-10-04	15.9700	16.3000	15.5700	15.9400	+0.378%	243,652	+38.582%
2024-10-03	16.1300	16.4500	15.7200	15.8800	-2.337%	557,945	+39.106%
2024-10-02	17.1300	17.1600	16.0400	16.2600	-5.465%	715,992	+35.855%
2024-10-01	16.0000	17.4400	15.3700	17.2000	+7.567%	906,871	+28.430%
2024-09-30	15.7300	16.6200	15.7300	15.9900	+1.267%	480,274	+38.149%
2024-09-27	15.7900	16.5551	15.7100	15.7900	+0.766%	731,275	+39.899%
2024-09-26	15.2800	15.9250	15.2000	15.6700	+2.151%	611,912	+40.970%
2024-09-25	15.8000	15.9400	15.2600	15.3400	-1.160%	430,104	+44.003%
2024-09-24	15.5800	16.0600	15.4700	15.5200	-0.321%	392,943	+42.332%
2024-09-23	16.7700	16.8200	15.2000	15.5700	-6.092%	699,535	+41.875%
2024-09-20	16.4500	17.1100	16.2450	16.5800	+4.606%	1,407,153	+33.233%
2024-09-19	16.4900	16.7900	15.7900	15.8500	+0.891%	813,107	+39.369%
2024-09-18	15.9900	16.6000	15.6900	15.7100	-3.501%	463,109	+40.611%
2024-09-17	16.5000	16.5236	16.0300	16.2800	-1.094%	623,668	+35.688%
2024-09-16	17.5000	17.5000	15.6300	16.4600	-3.119%	702,595	+34.204%
2024-09-13	17.0000	17.5900	15.8000	16.9900	+12.517%	3,318,416	+30.018%
2024-09-12	13.8500	15.3300	12.9400	15.1000	+9.818%	1,982,429	+46.291%
2024-09-11	14.7900	15.2300	13.7300	13.7500	-5.693%	1,280,126	+60.655%
2024-09-10	16.2000	17.2500	13.9700	14.5800	-2.344%	5,169,315	+51.509%
2024-09-09	14.7200	15.2500	14.5500	14.9300	+4.406%	328,935	+47.957%
2024-09-06	14.6600	14.8000	13.8300	14.3000	-2.055%	150,556	+54.476%
2024-09-05	14.6100	14.6100	13.6300	14.6000	-0.205%	538,077	+51.301%
2024-09-04	13.3400	14.9100	13.2500	14.6300	+8.370%	969,813	+50.991%
2024-09-03	13.5600	13.6300	13.0300	13.5000	0.000%	323,341	+63.630%
2024-08-30	13.0800	13.6600	12.9500	13.5000	+3.528%	376,269	+63.630%
2024-08-29	13.5500	13.7000	12.9405	13.0400	-3.264%	298,689	+69.402%
2024-08-28	13.3600	13.9000	13.2600	13.4800	-0.148%	327,282	+63.872%
2024-08-27	13.8500	13.8500	13.0200	13.5000	-3.017%	451,071	+63.630%
2024-08-26	12.8500	14.4800	12.8500	13.9200	+8.327%	861,717	+58.693%
2024-08-23	12.1600	12.9400	12.0000	12.8500	+5.328%	878,146	+71.907%
2024-08-22	12.2400	12.3300	12.0500	12.2000	-0.082%	84,011	+81.066%
2024-08-21	12.0300	12.3400	12.0000	12.2100	+1.581%	195,959	+80.917%
2024-08-20	12.2500	12.7300	11.9900	12.0200	-2.356%	173,503	+83.777%
2024-08-19	12.5200	12.9800	11.9100	12.3100	-1.520%	677,898	+79.448%
2024-08-16	12.9300	12.9700	12.2000	12.5000	-4.507%	507,957	+76.720%
2024-08-15	12.6000	13.5570	12.5980	13.0900	+3.889%	597,178	+68.755%
2024-08-14	11.3500	12.9350	11.0400	12.6000	+14.441%	1,157,034	+75.317%
2024-08-13	10.5300	11.0200	10.2000	11.0100	+4.360%	440,185	+100.636%
2024-08-12	11.1000	11.2500	10.4300	10.5500	-4.438%	221,031	+109.384%
2024-08-09	11.4200	11.6100	10.9500	11.0400	-3.158%	332,386	+100.091%
2024-08-08	10.9600	11.4200	10.7000	11.4000	+4.491%	160,512	+93.772%
2024-08-07	10.8900	11.0500	10.4700	10.9100	+1.488%	266,602	+102.475%
2024-08-06	10.3100	10.9000	10.1500	10.7500	+4.572%	190,970	+105.488%
2024-08-05	9.3400	10.3200	9.1000	10.2800	+2.085%	297,268	+114.883%
2024-08-02	10.0600	10.1700	9.4100	10.0700	-2.138%	265,201	+119.364%
2024-08-01	10.5800	10.5800	10.0400	10.2900	-2.279%	98,842	+114.674%
2024-07-31	10.6600	10.8050	10.4000	10.5300	-0.754%	131,639	+109.782%
2024-07-30	10.6300	11.0000	10.2250	10.6100	-0.376%	128,765	+108.200%
2024-07-29	10.9100	11.1200	10.6400	10.6500	-1.206%	250,993	+107.418%
2024-07-26	10.2900	10.8200	10.1750	10.7800	+4.762%	576,143	+104.917%
2024-07-25	10.1000	10.3250	10.0050	10.2900	+0.488%	175,430	+114.674%
2024-07-24	9.7000	10.4300	9.6139	10.2400	+3.749%	371,328	+115.723%
2024-07-23	9.3400	9.9300	9.3400	9.8700	+5.000%	391,082	+123.810%
2024-07-22	9.3800	9.5600	9.0000	9.4000	-0.318%	167,617	+135.000%
2024-07-19	9.3000	9.6000	9.1800	9.4300	-1.049%	234,732	+134.252%
2024-07-18	9.7600	10.0200	9.1500	9.5300	+0.105%	580,057	+131.794%
2024-07-17	9.8300	9.8300	9.1700	9.5200	-4.129%	306,060	+132.038%
2024-07-16	9.6000	10.0500	9.5400	9.9300	+4.088%	159,205	+122.457%
2024-07-15	9.9100	9.9100	9.4500	9.5400	-3.245%	130,462	+131.551%
2024-07-12	9.6300	9.9100	9.2800	9.8600	+3.030%	158,528	+124.037%
2024-07-11	10.0000	10.1000	9.3400	9.5700	-3.333%	124,637	+130.825%
2024-07-10	9.9400	10.0894	9.7400	9.9000	+1.124%	447,365	+123.131%
2024-07-09	9.0500	9.9025	9.0500	9.7900	+8.537%	501,714	+125.638%
2024-07-08	8.8000	9.2000	8.7600	9.0200	+3.204%	96,234	+144.900%
2024-07-05	8.4900	8.7400	8.4600	8.7400	+1.865%	138,291	+152.746%
2024-07-03	8.8000	8.8100	8.5000	8.5800	-2.166%	110,226	+157.459%
2024-07-02	8.7000	9.0400	8.7000	8.7700	-0.341%	216,680	+151.881%
2024-07-01	9.0000	9.0550	8.6000	8.8000	-2.547%	202,816	+151.023%
2024-06-28	8.9200	9.0300	8.7500	9.0300	+0.557%	500,351	+144.629%
2024-06-27	8.9600	9.0250	8.8500	8.9800	-0.111%	244,152	+145.991%
2024-06-26	8.8300	9.0000	8.7600	8.9900	+1.125%	184,918	+145.717%
2024-06-25	8.8400	9.0900	8.7500	8.8900	0.000%	191,678	+148.481%
2024-06-24	9.1400	9.3000	8.7500	8.8900	-2.308%	106,043	+148.481%
2024-06-21	9.0000	9.6200	8.7500	9.1000	+2.709%	482,399	+142.747%
2024-06-20	8.5000	8.9400	8.5000	8.8600	+4.052%	351,029	+149.323%
2024-06-18	9.5600	9.7500	8.5000	8.5150	-10.651%	489,425	+159.425%
2024-06-17	10.1900	10.2000	9.1812	9.5300	-6.385%	374,121	+131.794%
2024-06-14	9.8400	10.2400	9.8300	10.1800	+2.518%	190,886	+116.994%
2024-06-13	9.7600	10.1000	9.7500	9.9300	+2.371%	322,832	+122.457%
2024-06-12	9.6000	10.0200	9.3700	9.7000	+3.966%	294,073	+127.732%
2024-06-11	9.2900	9.5270	9.2300	9.3300	+2.753%	112,204	+136.763%
2024-06-10	8.7500	9.2300	8.7100	9.0800	+3.182%	105,313	+143.282%
2024-06-07	8.9100	9.0200	8.6100	8.8000	-1.345%	128,320	+151.023%
2024-06-06	8.7200	8.9600	8.6550	8.9200	+1.364%	82,675	+147.646%
2024-06-05	8.4000	8.8902	8.2900	8.8000	+4.265%	86,324	+151.023%
2024-06-04	8.4700	8.5550	7.9000	8.4400	-0.706%	194,474	+161.730%
2024-06-03	8.7300	8.9550	8.4000	8.5000	-1.506%	411,647	+159.882%
2024-05-31	8.2500	8.6600	8.2500	8.6300	+6.281%	165,109	+155.968%
2024-05-30	8.0100	8.4050	7.9500	8.1200	+0.995%	62,414	+172.044%
2024-05-29	8.0100	8.1000	7.7500	8.0400	-0.741%	123,807	+174.751%
2024-05-28	8.2700	8.4700	8.0100	8.1000	-2.056%	123,518	+172.716%
2024-05-24	8.4000	8.6000	8.2500	8.2700	-0.958%	108,684	+167.110%
2024-05-23	8.4000	8.6350	8.2500	8.3500	-4.571%	292,083	+164.551%
2024-05-22	8.5500	9.0000	8.5500	8.7500	+1.744%	212,155	+152.457%
2024-05-21	8.7000	8.7000	8.3200	8.6000	-1.376%	612,133	+156.860%
2024-05-20	8.8700	9.0800	8.7000	8.7200	-1.691%	65,586	+153.326%

.dark-mode .gCm5Rh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCm5Rh{ color: #333333; background-color: white; border: 2px solid #333333; }CNTACentessa Pharmaceuticals plcstock NASDAQ ADR

CNTA
Centessa Pharmaceuticals plc
stock NASDAQ ADR