Dark

CNTG
Centogene N.V. Common Shares
stock NASDAQ

Inactive

Aug 7, 2024

0.3250USD-6.232%(-0.0216)8,358,256

Pre-market

0.00USD-100.000%(-0.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-07	0.429000	0.429000	0.320000	0.325000	-6.232%	8,358,256	0.000%
2024-08-06	0.300000	0.346600	0.296100	0.346600	+21.614%	83,289	-6.232%
2024-08-05	0.282600	0.328100	0.272300	0.285000	-11.215%	42,145	+14.035%
2024-08-02	0.319101	0.339600	0.319101	0.321000	-4.179%	19,002	+1.246%
2024-08-01	0.330000	0.345000	0.319100	0.335000	+2.761%	63,520	-2.985%
2024-07-31	0.346000	0.346000	0.251100	0.326000	+1.875%	115,535	-0.307%
2024-07-30	0.346000	0.346000	0.318400	0.320000	-3.030%	32,230	+1.563%
2024-07-29	0.365000	0.365000	0.330000	0.330000	-2.941%	30,799	-1.515%
2024-07-26	0.352000	0.357000	0.338000	0.340000	-1.620%	71,551	-4.412%
2024-07-25	0.350400	0.373000	0.329900	0.345600	-8.329%	106,995	-5.961%
2024-07-24	0.492000	0.492000	0.340000	0.377000	-24.585%	200,764	-13.793%
2024-07-23	0.548000	0.548000	0.486000	0.499900	-3.754%	3,415	-34.987%
2024-07-22	0.533400	0.533400	0.450000	0.519400	-0.019%	30,922	-37.428%
2024-07-19	0.529000	0.529000	0.501800	0.519500	+0.874%	3,817	-37.440%
2024-07-18	0.529900	0.529900	0.492900	0.515000	-2.830%	26,160	-36.893%
2024-07-17	0.529900	0.530000	0.500000	0.530000	0.000%	11,974	-38.679%
2024-07-16	0.548000	0.550100	0.517000	0.530000	-1.852%	67,030	-38.679%
2024-07-15	0.525100	0.550000	0.525000	0.540000	+4.834%	128,929	-39.815%
2024-07-12	0.501000	0.532900	0.500000	0.515101	+3.020%	7,629	-36.906%
2024-07-11	0.471000	0.539000	0.461100	0.500000	+2.270%	87,011	-35.000%
2024-07-10	0.464000	0.515000	0.440000	0.488900	+8.620%	58,293	-33.524%
2024-07-09	0.447000	0.466300	0.440000	0.450100	+2.063%	11,840	-27.794%
2024-07-08	0.460000	0.469599	0.423500	0.441000	-0.226%	14,024	-26.304%
2024-07-05	0.442000	0.459900	0.420000	0.442000	+8.333%	46,125	-26.471%
2024-07-03	0.411000	0.449000	0.400100	0.408000	-0.488%	23,885	-20.343%
2024-07-02	0.419000	0.419000	0.384800	0.410000	+0.024%	11,378	-20.732%
2024-07-01	0.410000	0.410000	0.381100	0.409900	+7.868%	37,127	-20.712%
2024-06-28	0.385600	0.399900	0.380000	0.380000	-2.639%	15,589	-14.474%
2024-06-27	0.413700	0.420000	0.385500	0.390300	+0.077%	34,521	-16.731%
2024-06-26	0.417000	0.420000	0.388300	0.390000	-2.256%	17,917	-16.667%
2024-06-25	0.406300	0.406300	0.387000	0.399000	+1.013%	3,603	-18.546%
2024-06-24	0.385200	0.415000	0.385200	0.395000	+2.067%	20,942	-17.722%
2024-06-21	0.395000	0.412450	0.382000	0.387000	-4.444%	46,689	-16.021%
2024-06-20	0.410000	0.520000	0.390000	0.405000	-0.049%	1,024,629	-19.753%
2024-06-18	0.376000	0.429990	0.359000	0.405200	+10.983%	273,389	-19.793%
2024-06-17	0.365000	0.385000	0.365000	0.365100	-1.511%	34,385	-10.983%
2024-06-14	0.379000	0.380000	0.365200	0.370700	-0.483%	24,789	-12.328%
2024-06-13	0.373700	0.380000	0.365000	0.372500	-0.667%	17,463	-12.752%
2024-06-12	0.360101	0.390000	0.360101	0.375000	+2.740%	48,894	-13.333%
2024-06-11	0.360000	0.370000	0.348200	0.365000	+1.445%	60,564	-10.959%
2024-06-10	0.359100	0.360000	0.345000	0.359800	-1.154%	16,007	-9.672%
2024-06-07	0.350000	0.365000	0.340000	0.364000	+0.552%	38,477	-10.714%
2024-06-06	0.378000	0.378000	0.351000	0.362000	-2.162%	59,455	-10.221%
2024-06-05	0.371000	0.388000	0.355500	0.370000	+1.537%	56,856	-12.162%
2024-06-04	0.371000	0.389900	0.361300	0.364400	-5.547%	46,688	-10.812%
2024-06-03	0.385000	0.385800	0.352428	0.385800	+3.989%	61,111	-15.759%
2024-05-31	0.373000	0.399000	0.366600	0.371000	-0.269%	42,342	-12.399%
2024-05-30	0.389600	0.389600	0.368000	0.372000	+0.243%	46,959	-12.634%
2024-05-29	0.389100	0.400000	0.370000	0.371100	-4.797%	68,990	-12.423%
2024-05-28	0.390000	0.400000	0.351000	0.389800	+4.225%	180,976	-16.624%
2024-05-24	0.388000	0.388950	0.370000	0.374000	-1.605%	53,716	-13.102%
2024-05-23	0.381000	0.400000	0.369000	0.380100	-4.257%	99,823	-14.496%
2024-05-22	0.390000	0.399200	0.370000	0.397000	+3.927%	79,249	-18.136%
2024-05-21	0.369200	0.396800	0.355100	0.382000	+0.368%	48,755	-14.921%
2024-05-20	0.370000	0.399900	0.345700	0.380600	+2.865%	401,791	-14.609%
2024-05-17	0.385000	0.400000	0.345700	0.370000	-2.632%	506,884	-12.162%
2024-05-16	0.500000	0.500000	0.371300	0.380000	-5.000%	2,602,643	-14.474%
2024-05-15	0.420000	0.435100	0.397000	0.400000	-4.785%	1,077,651	-18.750%
2024-05-14	0.400000	0.451000	0.400000	0.420100	+5.051%	103,016	-22.637%
2024-05-13	0.410000	0.418000	0.390000	0.399900	+2.538%	74,749	-18.730%
2024-05-10	0.390000	0.402500	0.380000	0.390000	-2.010%	71,237	-16.667%
2024-05-09	0.380000	0.399900	0.358900	0.398000	+2.051%	68,846	-18.342%
2024-05-08	0.429000	0.436500	0.390000	0.390000	-13.333%	975,091	-16.667%
2024-05-07	0.441000	0.554400	0.434900	0.450000	0.000%	443,967	-27.778%
2024-05-06	0.442800	0.459000	0.430000	0.450000	+1.614%	78,029	-27.778%
2024-05-03	0.455700	0.455700	0.430000	0.442851	+2.039%	7,379	-26.612%
2024-05-02	0.430000	0.442000	0.425000	0.434000	-1.364%	13,888	-25.115%
2024-05-01	0.430300	0.450000	0.430300	0.440000	+4.762%	3,596	-26.136%
2024-04-30	0.478000	0.478000	0.408000	0.420000	-8.676%	89,471	-22.619%
2024-04-29	0.490800	0.490800	0.455100	0.459900	-5.932%	74,991	-29.332%
2024-04-26	0.489900	0.490000	0.450300	0.488900	+1.875%	6,941	-33.524%
2024-04-25	0.450000	0.479900	0.440800	0.479900	+4.100%	7,168	-32.278%
2024-04-24	0.480000	0.500000	0.450000	0.461000	-3.958%	19,900	-29.501%
2024-04-23	0.490000	0.529000	0.470000	0.480000	+2.106%	71,989	-32.292%
2024-04-22	0.463000	0.549800	0.455900	0.470100	+3.115%	434,353	-30.866%
2024-04-19	0.480100	0.481500	0.431000	0.455900	-1.106%	79,406	-28.712%
2024-04-18	0.470000	0.470000	0.450800	0.461000	-3.958%	23,416	-29.501%
2024-04-17	0.482000	0.482000	0.461000	0.480000	-0.021%	17,457	-32.292%
2024-04-16	0.499899	0.508300	0.480100	0.480100	-2.020%	84,607	-32.306%
2024-04-15	0.574000	0.574000	0.456600	0.490000	-11.791%	86,629	-33.673%
2024-04-12	0.630000	0.630000	0.553900	0.555500	-12.520%	80,795	-41.494%
2024-04-11	0.653000	0.700000	0.609001	0.635000	+10.128%	42,412	-48.819%
2024-04-10	0.650000	0.656950	0.572100	0.576600	-11.442%	60,860	-43.635%
2024-04-09	0.661000	0.690000	0.650496	0.651101	-5.638%	19,887	-50.085%
2024-04-08	0.690000	0.695000	0.655300	0.690000	+0.145%	9,602	-52.899%
2024-04-05	0.685000	0.700000	0.650400	0.689000	-2.944%	12,489	-52.830%
2024-04-04	0.700000	0.720000	0.670000	0.709899	+2.854%	16,020	-54.219%
2024-04-03	0.670000	0.710000	0.550000	0.690200	+2.495%	283,401	-52.912%
2024-04-02	0.698000	0.750000	0.650000	0.673400	-5.155%	263,449	-51.737%
2024-04-01	0.750000	0.750000	0.650100	0.710000	0.000%	44,568	-54.225%
2024-03-28	0.701900	0.750000	0.666800	0.710000	+2.899%	34,137	-54.225%
2024-03-27	0.680000	0.749900	0.600000	0.690000	0.000%	781,560	-52.899%
2024-03-26	0.686000	0.750000	0.658000	0.690000	-3.968%	20,573	-52.899%
2024-03-25	0.651000	0.750000	0.650000	0.718510	+10.540%	10,639	-54.768%
2024-03-22	0.693500	0.720000	0.641000	0.650000	-3.114%	88,232	-50.000%
2024-03-21	0.685500	0.709000	0.670500	0.670895	-1.339%	5,134	-51.557%
2024-03-20	0.720000	0.720000	0.680000	0.680000	-2.857%	73,000	-52.206%
2024-03-19	0.710000	0.720000	0.695000	0.700000	0.000%	80,520	-53.571%
2024-03-18	0.720000	0.750000	0.691100	0.700000	0.000%	149,093	-53.571%
2024-03-15	0.698100	0.718000	0.698100	0.700000	+0.100%	10,173	-53.571%
2024-03-14	0.714600	0.727000	0.678600	0.699300	-2.141%	11,880	-53.525%
2024-03-13	0.670000	0.735000	0.670000	0.714600	+2.086%	15,194	-54.520%
2024-03-12	0.697000	0.700000	0.680000	0.700000	+2.941%	10,905	-53.571%
2024-03-11	0.691000	0.725600	0.680000	0.680000	-1.449%	13,866	-52.206%
2024-03-08	0.680000	0.769900	0.670000	0.690000	+1.471%	27,928	-52.899%
2024-03-07	0.670000	0.731000	0.670000	0.680000	+1.493%	36,009	-52.206%
2024-03-06	0.700000	0.767000	0.670000	0.670000	0.000%	28,688	-51.493%
2024-03-05	0.710100	0.723500	0.652000	0.670000	-4.286%	35,856	-51.493%
2024-03-04	0.678000	0.775000	0.640954	0.700000	0.000%	8,709	-53.571%
2024-03-01	0.630000	0.717100	0.630000	0.700000	-0.540%	51,647	-53.571%
2024-02-29	0.730000	0.780000	0.623605	0.703800	-9.642%	116,605	-53.822%
2024-02-28	0.774200	0.790000	0.730000	0.778900	+1.156%	13,223	-58.274%
2024-02-27	0.900000	0.900000	0.700000	0.770000	-18.751%	88,848	-57.792%
2024-02-26	0.900000	0.947700	0.900000	0.947700	+2.921%	1,360	-65.706%
2024-02-23	0.875500	0.929850	0.875500	0.920800	+8.329%	9,735	-64.705%
2024-02-22	0.876000	0.876000	0.835000	0.850000	+1.094%	2,621	-61.765%
2024-02-21	0.828000	0.895000	0.828000	0.840800	-7.807%	999	-61.346%
2024-02-20	0.820000	0.912500	0.820000	0.912000	+2.242%	25,934	-64.364%
2024-02-16	0.870000	0.892000	0.860000	0.892000	+3.721%	2,665	-63.565%
2024-02-15	0.978700	0.978700	0.800001	0.860000	-6.420%	26,645	-62.209%
2024-02-14	0.850000	1.050000	0.850000	0.919000	+4.432%	25,981	-64.635%
2024-02-13	0.990000	0.990000	0.847000	0.880000	-8.808%	13,858	-63.068%
2024-02-12	1.010000	1.044600	0.963700	0.965000	-6.311%	8,995	-66.321%
2024-02-09	1.070000	1.140000	0.965000	1.030000	-5.505%	100,315	-68.447%
2024-02-08	1.070000	1.140000	1.020000	1.090000	-2.356%	16,676	-70.183%
2024-02-07	1.020100	1.117400	1.020000	1.116300	+5.710%	6,243	-70.886%
2024-02-06	1.110000	1.150000	1.040000	1.056000	-8.966%	20,843	-69.223%
2024-02-05	1.100000	1.160000	1.100000	1.160000	+3.571%	4,305	-71.983%
2024-02-02	1.140000	1.140100	1.100000	1.120000	-2.702%	20,596	-70.982%
2024-02-01	1.140000	1.235800	1.140000	1.151100	+0.533%	12,189	-71.766%
2024-01-31	1.150000	1.150000	1.120000	1.145000	-1.293%	13,036	-71.616%
2024-01-30	1.130000	1.160000	1.130000	1.160000	-0.855%	8,934	-71.983%
2024-01-29	1.140000	1.170000	1.130000	1.170000	+2.632%	12,166	-72.222%
2024-01-26	1.150100	1.200000	1.140000	1.140000	-2.564%	17,476	-71.491%
2024-01-25	1.170000	1.230000	1.170000	1.170000	-2.500%	617	-72.222%
2024-01-24	1.220000	1.220000	1.161200	1.200000	-4.000%	5,414	-72.917%
2024-01-23	1.250000	1.250000	1.135000	1.250000	0.000%	28,898	-74.000%
2024-01-22	1.200000	1.250000	1.200000	1.250000	+6.838%	5,329	-74.000%
2024-01-19	1.200000	1.250000	1.170000	1.170000	-6.400%	11,541	-72.222%
2024-01-18	1.210000	1.250000	1.160000	1.250000	+0.806%	49,385	-74.000%
2024-01-17	1.180000	1.250000	1.170000	1.240000	+1.639%	10,274	-73.790%
2024-01-16	1.190000	1.250000	1.110100	1.220000	+3.830%	16,665	-73.361%
2024-01-12	1.130000	1.180000	1.130000	1.175000	+3.070%	5,247	-72.340%
2024-01-11	1.110000	1.150000	1.105000	1.140000	0.000%	30,862	-71.491%
2024-01-10	1.130000	1.160000	1.120000	1.140000	0.000%	5,772	-71.491%
2024-01-09	1.160000	1.160000	1.120000	1.140000	-5.785%	12,834	-71.491%
2024-01-08	1.170000	1.210000	1.130000	1.210000	+0.833%	6,378	-73.140%
2024-01-05	1.140000	1.230000	1.140000	1.200000	-1.639%	6,841	-72.917%
2024-01-04	1.130000	1.245000	1.130000	1.220000	+5.172%	8,898	-73.361%
2024-01-03	1.160000	1.170000	1.100000	1.160000	-0.855%	3,340	-71.983%
2024-01-02	1.150000	1.227100	1.090000	1.170000	-2.500%	41,440	-72.222%
2023-12-29	1.240000	1.250000	1.140000	1.200000	-4.762%	13,437	-72.917%
2023-12-28	1.210000	1.260000	1.200000	1.260000	+4.132%	36,169	-74.206%
2023-12-27	1.110000	1.210000	1.110000	1.210000	+6.140%	9,898	-73.140%
2023-12-26	1.100000	1.160000	1.100000	1.140000	-0.870%	6,744	-71.491%
2023-12-22	1.250000	1.250000	1.150000	1.150000	+0.877%	9,507	-71.739%
2023-12-21	1.100000	1.160000	1.100000	1.140000	+1.786%	1,345	-71.491%
2023-12-20	1.150000	1.170000	1.110000	1.120000	-7.438%	14,395	-70.982%
2023-12-19	1.140000	1.210000	1.100000	1.210000	+4.310%	2,883	-73.140%
2023-12-18	1.150000	1.260000	1.100000	1.160000	0.000%	12,402	-71.983%
2023-12-15	1.170000	1.180000	1.154800	1.160000	-3.734%	7,934	-71.983%
2023-12-14	1.210000	1.270000	1.180000	1.205000	-3.600%	19,065	-73.029%
2023-12-13	1.210000	1.280000	1.150000	1.250000	-1.575%	126,250	-74.000%
2023-12-12	1.280000	1.280000	1.222700	1.270000	-0.781%	5,957	-74.409%
2023-12-11	1.260000	1.280000	1.250000	1.280000	+1.587%	2,082	-74.609%
2023-12-08	1.250000	1.280000	1.250000	1.260000	+0.800%	2,898	-74.206%
2023-12-07	1.260000	1.270000	1.250000	1.250000	-1.575%	6,481	-74.000%
2023-12-06	1.210000	1.270000	1.200000	1.270000	+0.794%	2,279	-74.409%
2023-12-05	1.230000	1.270000	1.200000	1.260000	-0.787%	13,640	-74.206%
2023-12-04	1.220000	1.270000	1.220000	1.270000	+3.252%	10,121	-74.409%
2023-12-01	1.260000	1.260000	1.225000	1.230000	-3.294%	18,020	-73.577%
2023-11-30	1.230000	1.280000	1.220000	1.271900	+2.309%	22,992	-74.448%
2023-11-29	1.300000	1.300000	1.230000	1.243200	-5.099%	17,302	-73.858%
2023-11-28	1.300000	1.345000	1.230000	1.310000	+3.968%	25,494	-75.191%
2023-11-27	1.210000	1.300000	1.146600	1.260000	+5.000%	14,831	-74.206%
2023-11-24	1.200000	1.240000	1.160000	1.200000	0.000%	6,378	-72.917%
2023-11-22	1.225000	1.240000	1.160000	1.200000	-0.843%	13,172	-72.917%
2023-11-21	1.210000	1.220000	1.070000	1.210200	-6.908%	20,450	-73.145%
2023-11-20	1.220000	1.300000	1.170400	1.300000	+8.333%	10,893	-75.000%
2023-11-17	1.220000	1.220000	1.170000	1.200000	-3.614%	3,511	-72.917%
2023-11-16	1.260000	1.260000	1.190000	1.245000	-4.231%	2,176	-73.896%
2023-11-15	1.250000	1.300000	1.200000	1.300000	+1.563%	8,416	-75.000%
2023-11-14	1.290000	1.300000	1.220000	1.280000	+9.392%	26,107	-74.609%
2023-11-13	1.160000	1.200000	1.160000	1.170100	+2.640%	4,195	-72.225%
2023-11-10	1.110000	1.140000	1.080000	1.140000	-2.564%	9,015	-71.491%
2023-11-09	1.170000	1.170000	1.120000	1.170000	0.000%	19,362	-72.222%
2023-11-08	1.160000	1.190000	1.146000	1.170000	+0.862%	3,112	-72.222%
2023-11-07	1.210000	1.220000	1.110000	1.160000	-7.687%	11,447	-71.983%
2023-11-06	1.210000	1.290000	1.210000	1.256600	+2.163%	15,145	-74.137%
2023-11-03	1.410000	1.410000	1.210000	1.230000	-8.209%	16,180	-73.577%
2023-11-02	1.290000	1.340000	1.240000	1.340000	+4.688%	38,561	-75.746%
2023-11-01	1.420000	1.450000	1.240000	1.280000	-12.925%	81,030	-74.609%
2023-10-31	1.119000	1.530000	1.080000	1.470000	+35.822%	754,990	-77.891%
2023-10-30	1.070000	1.082300	1.050000	1.082300	+2.588%	33,515	-69.971%
2023-10-27	1.041500	1.055000	1.030000	1.055000	+0.133%	1,643	-69.194%
2023-10-26	1.030000	1.080000	1.030000	1.053600	+1.308%	46,882	-69.153%
2023-10-25	1.040000	1.065000	1.030100	1.040000	-2.804%	9,610	-68.750%
2023-10-24	1.025300	1.075000	1.020000	1.070000	+1.905%	17,640	-69.626%
2023-10-23	1.075000	1.075000	1.030000	1.050000	+2.941%	14,849	-69.048%
2023-10-20	1.050000	1.060000	1.000000	1.020000	-1.449%	5,844	-68.137%
2023-10-19	1.030000	1.040000	1.030000	1.035000	+0.485%	3,741	-68.599%
2023-10-18	1.030000	1.045000	1.030000	1.030000	-1.905%	824	-68.447%
2023-10-17	1.020700	1.050000	1.020000	1.050000	+2.941%	1,652	-69.048%
2023-10-16	1.050000	1.055000	1.020000	1.020000	-2.857%	11,903	-68.137%
2023-10-13	1.020000	1.060000	1.020000	1.050000	+0.962%	5,412	-69.048%
2023-10-12	1.040000	1.086100	1.020000	1.040000	-1.887%	7,717	-68.750%
2023-10-11	1.040000	1.100000	1.020000	1.060000	+1.923%	6,817	-69.340%
2023-10-10	1.023000	1.040000	1.020000	1.040000	+0.971%	5,384	-68.750%
2023-10-09	1.020000	1.030000	1.020000	1.030000	0.000%	14,638	-68.447%
2023-10-06	1.062700	1.070000	1.020000	1.030000	+0.224%	16,439	-68.447%
2023-10-05	1.047000	1.070000	1.020000	1.027700	-0.223%	11,700	-68.376%
2023-10-04	1.040000	1.070000	1.030000	1.030000	-0.962%	7,913	-68.447%
2023-10-03	1.040000	1.050000	1.040000	1.040000	-0.952%	21,671	-68.750%
2023-10-02	1.040000	1.095000	1.030000	1.050000	-0.943%	3,955	-69.048%
2023-09-29	1.050000	1.160000	1.040000	1.060000	-0.935%	22,302	-69.340%
2023-09-28	1.070000	1.079900	1.050000	1.070000	-0.926%	6,144	-69.626%
2023-09-27	1.110000	1.110000	1.050000	1.080000	0.000%	3,496	-69.907%
2023-09-26	1.050000	1.088000	1.050000	1.080000	+2.857%	6,045	-69.907%
2023-09-25	1.120000	1.159600	1.050000	1.050000	-7.895%	40,623	-69.048%
2023-09-22	1.101000	1.200000	1.101000	1.140000	+3.636%	21,972	-71.491%
2023-09-21	1.120000	1.130000	1.080000	1.100000	+1.852%	9,826	-70.455%
2023-09-20	1.050000	1.100000	1.050000	1.080000	+4.793%	3,926	-69.907%
2023-09-19	1.033800	1.050000	1.028400	1.030600	-1.848%	2,738	-68.465%
2023-09-18	1.038600	1.050000	1.020000	1.050000	-0.943%	5,959	-69.048%
2023-09-15	1.070000	1.110000	1.020000	1.060000	0.000%	14,532	-69.340%
2023-09-14	1.050000	1.100000	1.050000	1.060000	-0.935%	2,991	-69.340%
2023-09-13	1.060000	1.070000	1.050700	1.070000	0.000%	4,238	-69.626%
2023-09-12	1.060100	1.070000	1.060100	1.070000	+0.943%	1,567	-69.626%
2023-09-11	1.050000	1.120000	1.050000	1.060000	-3.636%	6,259	-69.340%
2023-09-08	1.060000	1.100000	1.020000	1.100000	+3.774%	11,343	-70.455%
2023-09-07	1.060000	1.070000	1.020100	1.060000	-2.752%	8,099	-69.340%
2023-09-06	1.120000	1.120000	1.060000	1.090000	-2.679%	5,234	-70.183%
2023-09-05	1.170000	1.170000	1.090100	1.120000	-0.885%	12,326	-70.982%
2023-09-01	1.200000	1.200000	1.060000	1.130000	-5.042%	61,167	-71.239%
2023-08-31	1.110000	1.190000	1.110000	1.190000	+8.310%	19,736	-72.689%
2023-08-30	1.099900	1.100000	1.070000	1.098700	+3.651%	1,709	-70.420%
2023-08-29	1.000000	1.070000	1.000000	1.060000	-2.752%	5,979	-69.340%
2023-08-28	1.050000	1.090000	1.050000	1.090000	+3.810%	6,520	-70.183%
2023-08-25	1.040000	1.090000	1.020000	1.050000	+0.086%	6,229	-69.048%
2023-08-24	1.060000	1.060000	1.020000	1.049100	-1.028%	4,253	-69.021%
2023-08-23	1.060000	1.080000	1.060000	1.060000	-2.752%	5,619	-69.340%
2023-08-22	1.060000	1.110000	1.060000	1.090000	+0.926%	8,105	-70.183%
2023-08-21	1.070000	1.100000	1.060100	1.080000	-1.603%	6,051	-69.907%
2023-08-18	1.080000	1.100000	1.041200	1.097600	+5.538%	1,919	-70.390%
2023-08-17	1.050000	1.090000	1.020000	1.040000	-0.952%	9,249	-68.750%
2023-08-16	1.070100	1.099800	1.050000	1.050000	+0.962%	16,554	-69.048%
2023-08-15	1.020000	1.100000	1.020000	1.040000	-2.804%	29,241	-68.750%
2023-08-14	1.060100	1.070000	1.030000	1.070000	+3.883%	8,648	-69.626%
2023-08-11	1.010000	1.070000	1.010000	1.030000	+0.773%	26,859	-68.447%
2023-08-10	1.070000	1.070000	1.010000	1.022100	+0.275%	19,466	-68.203%
2023-08-09	1.010000	1.040000	1.000000	1.019300	-0.069%	11,715	-68.115%
2023-08-08	1.000000	1.070000	1.000000	1.020000	+2.000%	17,782	-68.137%
2023-08-07	1.000000	1.020000	1.000000	1.000000	-2.913%	6,199	-67.500%
2023-08-04	1.020000	1.030000	1.000000	1.030000	+0.980%	15,081	-68.447%
2023-08-03	1.050000	1.070000	1.000000	1.020000	-4.673%	21,614	-68.137%
2023-08-02	1.040000	1.070000	1.000000	1.070000	+5.941%	32,099	-69.626%
2023-08-01	1.020000	1.040000	1.000000	1.010000	+1.000%	23,698	-67.822%
2023-07-31	1.030000	1.040000	1.000000	1.000000	-1.961%	113,249	-67.500%
2023-07-28	1.020000	1.070000	1.020000	1.020000	-2.857%	18,764	-68.137%
2023-07-27	1.010000	1.100000	1.010000	1.050000	+1.942%	50,780	-69.048%
2023-07-26	1.030000	1.093700	1.030000	1.030000	-1.905%	56,737	-68.447%
2023-07-25	1.140000	1.160000	1.040000	1.050000	-9.483%	37,995	-69.048%
2023-07-24	1.100000	1.210000	1.100000	1.160000	+1.754%	86,120	-71.983%
2023-07-21	1.215400	1.215400	1.130000	1.140000	-5.000%	32,219	-71.491%
2023-07-20	1.220000	1.250000	1.160000	1.200000	0.000%	51,471	-72.917%
2023-07-19	1.350000	1.410000	1.200000	1.200000	-11.765%	118,626	-72.917%
2023-07-18	1.415800	1.440000	1.300000	1.360000	-6.207%	88,129	-76.103%
2023-07-17	1.470000	1.500000	1.420000	1.450000	-1.361%	38,791	-77.586%
2023-07-14	1.500000	1.560000	1.420000	1.470000	-0.676%	90,920	-77.891%
2023-07-13	1.590000	1.594500	1.410000	1.480000	-9.756%	108,185	-78.041%
2023-07-12	1.570000	1.680000	1.500000	1.640000	+5.806%	169,504	-80.183%
2023-07-11	1.390000	1.650000	1.330000	1.550000	+13.139%	273,018	-79.032%
2023-07-10	1.320000	1.430000	1.320000	1.370000	+0.735%	64,169	-76.277%
2023-07-07	1.350000	1.480000	1.302500	1.360000	-1.449%	105,788	-76.103%
2023-07-06	1.520000	1.550000	1.302000	1.380000	-7.383%	175,882	-76.449%
2023-07-05	1.390000	1.560000	1.390000	1.490000	+2.055%	188,665	-78.188%
2023-07-03	1.490000	1.510000	1.370000	1.460000	-2.667%	202,620	-77.740%
2023-06-30	1.360000	1.610000	1.320100	1.500000	+10.294%	706,265	-78.333%
2023-06-29	1.350000	1.500000	1.260000	1.360000	-13.924%	1,611,354	-76.103%
2023-06-28	1.070000	1.980000	1.020000	1.580000	+33.898%	31,324,912	-79.430%
2023-06-27	1.110000	1.380000	1.010000	1.180000	+50.818%	32,426,080	-72.458%
2023-06-26	0.800000	0.800000	0.760000	0.782400	-2.200%	10,468	-58.461%
2023-06-23	0.857000	0.857000	0.800000	0.800000	-5.860%	28,668	-59.375%
2023-06-22	0.840000	0.850000	0.810000	0.849800	+4.334%	48,133	-61.756%
2023-06-21	0.872000	0.872000	0.796850	0.814500	+3.232%	13,094	-60.098%
2023-06-20	0.900000	0.900000	0.770000	0.789000	+1.063%	42,658	-58.809%
2023-06-16	0.844100	0.844100	0.760300	0.780700	-5.186%	8,002	-58.371%
2023-06-15	0.815000	0.823400	0.780000	0.823400	+1.031%	19,758	-60.530%
2023-06-14	0.790200	0.820000	0.780000	0.815000	+5.304%	19,238	-60.123%
2023-06-13	0.780000	0.800000	0.760000	0.773950	-1.470%	21,454	-58.008%
2023-06-12	0.727300	0.857800	0.711000	0.785500	+8.002%	34,866	-58.625%
2023-06-09	0.801000	0.801000	0.700000	0.727300	-6.900%	60,015	-55.314%
2023-06-08	0.840000	0.850000	0.750000	0.781200	-5.309%	105,411	-58.397%
2023-06-07	0.820600	0.846000	0.800000	0.825000	+0.536%	35,392	-60.606%
2023-06-06	0.866249	0.900000	0.820200	0.820600	+0.061%	5,772	-60.395%
2023-06-05	0.911000	0.916000	0.820000	0.820100	-8.878%	21,255	-60.371%
2023-06-02	0.890000	0.920000	0.866000	0.900000	+1.124%	20,806	-63.889%
2023-06-01	0.820000	0.950000	0.820000	0.890000	+5.363%	18,066	-63.483%
2023-05-31	0.810800	0.889600	0.810800	0.844700	+4.892%	27,075	-61.525%
2023-05-30	0.805301	0.805301	0.805301	0.805301	+0.037%	3,098	-59.642%
2023-05-26	0.809000	0.839900	0.800000	0.805000	-0.012%	21,381	-59.627%
2023-05-25	0.878200	0.890000	0.800000	0.805100	-5.282%	45,499	-59.632%
2023-05-24	0.890000	0.909200	0.840000	0.850000	+2.410%	13,193	-61.765%
2023-05-23	0.835000	0.893500	0.830000	0.830000	0.000%	22,691	-60.843%
2023-05-22	0.820000	0.850000	0.790500	0.830000	-4.598%	13,314	-60.843%
2023-05-19	0.816400	0.870000	0.790000	0.870000	+6.565%	23,699	-62.644%
2023-05-18	0.770000	0.833300	0.770000	0.816400	+2.050%	38,233	-60.191%
2023-05-17	0.830000	0.840000	0.770000	0.800000	-0.249%	30,402	-59.375%
2023-05-16	0.880000	0.880100	0.785100	0.802000	-5.647%	24,193	-59.476%
2023-05-15	0.770000	0.880000	0.753800	0.850000	+2.955%	21,864	-61.765%
2023-05-12	0.858000	0.858000	0.754001	0.825600	+5.846%	51,599	-60.635%
2023-05-11	0.838000	0.838000	0.750000	0.780000	-2.256%	51,018	-58.333%
2023-05-10	0.800000	0.850000	0.770100	0.798000	-2.218%	59,309	-59.273%
2023-05-09	0.840000	0.840000	0.730100	0.816100	-3.988%	72,397	-60.176%
2023-05-08	0.710000	0.961400	0.703000	0.850000	+19.550%	223,026	-61.765%
2023-05-05	0.716800	0.738400	0.702000	0.711000	-3.789%	45,058	-54.290%
2023-05-04	0.726900	0.750000	0.701000	0.739000	+1.316%	68,664	-56.022%
2023-05-03	0.732000	0.798000	0.702000	0.729400	-1.432%	163,935	-55.443%
2023-05-02	0.770000	0.806000	0.730000	0.740000	-5.128%	190,985	-56.081%
2023-05-01	0.800000	1.000000	0.690000	0.780000	-3.704%	504,333	-58.333%
2023-04-28	0.976700	1.090000	0.800000	0.810000	-33.058%	538,852	-59.877%
2023-04-27	1.350000	1.388000	1.170000	1.210000	-12.950%	860,451	-73.140%
2023-04-26	1.650000	2.100000	1.250000	1.390000	-14.724%	13,974,569	-76.619%
2023-04-25	0.995000	2.520000	0.949100	1.630000	+120.270%	43,254,579	-80.061%
2023-04-24	0.730000	0.740000	0.730000	0.740000	+1.065%	2,046	-56.081%
2023-04-21	0.730000	0.790000	0.730000	0.732200	+0.233%	13,099	-55.613%
2023-04-20	0.690000	0.789900	0.690000	0.730500	+1.741%	14,250	-55.510%
2023-04-19	0.690000	0.766400	0.690000	0.718000	+4.058%	17,820	-54.735%
2023-04-18	0.720000	0.749701	0.680000	0.690000	-4.167%	23,046	-52.899%
2023-04-17	0.680000	0.789900	0.680000	0.720000	+1.451%	17,331	-54.861%
2023-04-14	0.680000	0.710000	0.680000	0.709700	+4.368%	33,474	-54.206%
2023-04-13	0.680000	0.707300	0.680000	0.680000	0.000%	40,082	-52.206%
2023-04-12	0.735000	0.788900	0.648900	0.680000	+4.567%	59,958	-52.206%
2023-04-11	0.731000	0.731000	0.638900	0.650300	+0.046%	41,349	-50.023%
2023-04-10	0.630000	0.700000	0.630000	0.650000	0.000%	4,009	-50.000%
2023-04-06	0.630100	0.731000	0.630000	0.650000	+3.175%	20,533	-50.000%
2023-04-05	0.680000	0.733450	0.630000	0.630000	-14.169%	19,440	-48.413%
2023-04-04	0.611100	0.780500	0.611100	0.734000	+12.958%	22,833	-55.722%
2023-04-03	0.620000	0.715799	0.610000	0.649800	-0.627%	40,713	-49.985%
2023-03-31	0.690800	0.969900	0.610000	0.653900	-10.154%	68,719	-50.298%
2023-03-30	0.627300	0.749700	0.627300	0.727800	-0.301%	14,805	-55.345%
2023-03-29	0.690000	0.785200	0.617800	0.730000	+2.831%	59,418	-55.479%
2023-03-28	0.699800	0.761900	0.650200	0.709900	-1.416%	30,873	-54.219%
2023-03-27	0.780000	0.780100	0.680000	0.720100	-7.679%	15,017	-54.867%
2023-03-24	0.840000	0.840000	0.763300	0.780000	-4.878%	4,276	-58.333%
2023-03-23	0.700000	0.820000	0.700000	0.820000	+10.826%	11,148	-60.366%
2023-03-22	0.870900	0.870900	0.610000	0.739900	-12.178%	37,438	-56.075%
2023-03-21	0.815000	0.900000	0.788900	0.842500	0.000%	13,383	-61.424%
2023-03-20	0.928700	0.928700	0.815301	0.842500	-4.261%	18,190	-61.424%
2023-03-17	0.923200	0.923800	0.880000	0.880000	-2.146%	4,679	-63.068%
2023-03-16	0.907600	0.907600	0.849900	0.899300	+2.193%	4,853	-63.861%
2023-03-15	0.896200	1.070000	0.875700	0.880000	-2.211%	9,344	-63.068%
2023-03-14	0.949800	1.080000	0.880000	0.899900	+5.486%	20,461	-63.885%
2023-03-13	0.899500	0.899500	0.780000	0.853100	+0.365%	24,112	-61.904%
2023-03-10	1.030000	1.030000	0.849999	0.850000	-19.811%	59,400	-61.765%
2023-03-09	1.050000	1.075300	1.044800	1.060000	-1.852%	2,002	-69.340%
2023-03-08	1.080000	1.110000	1.060000	1.080000	+0.935%	14,381	-69.907%
2023-03-07	1.030000	1.070000	1.030000	1.070000	+3.883%	9,756	-69.626%
2023-03-06	1.050000	1.086200	1.030000	1.030000	-4.630%	10,217	-68.447%
2023-03-03	1.022700	1.190000	1.010000	1.080000	+5.882%	23,763	-69.907%
2023-03-02	1.050000	1.070000	1.020000	1.020000	-7.273%	13,866	-68.137%
2023-03-01	1.110000	1.120000	1.100000	1.100000	+0.640%	7,337	-70.455%
2023-02-28	1.090000	1.093000	1.090000	1.093000	+4.095%	272	-70.265%
2023-02-27	1.050000	1.150000	1.050000	1.050000	-2.778%	7,885	-69.048%
2023-02-24	1.120000	1.120000	1.060000	1.080000	-1.818%	4,472	-69.907%
2023-02-23	1.080000	1.149300	1.080000	1.100000	-0.901%	1,175	-70.455%
2023-02-22	1.140000	1.270000	1.100000	1.110000	-0.893%	22,197	-70.721%
2023-02-21	1.150000	1.150000	1.003600	1.120000	+6.667%	10,514	-70.982%
2023-02-17	1.110000	1.200000	1.010000	1.050000	-10.256%	13,937	-69.048%
2023-02-16	1.210000	1.250900	1.170000	1.170000	-4.863%	14,558	-72.222%

.dark-mode .dWd2xr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dWd2xr{ color: #333333; background-color: white; border: 2px solid #333333; }CNTGCentogene N.V. Common Sharesstock NASDAQ

CNTG
Centogene N.V. Common Shares
stock NASDAQ