Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

8.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.320 8.670 8.150 8.190 432,908 -0.08(-0.97%)
Jan 30, 2024 8.690 8.860 8.150 8.270 331,847 -0.51(-5.81%)
Jan 29, 2024 8.190 8.780 8.010 8.780 385,617 +0.67(+8.26%)
Jan 26, 2024 7.610 8.220 7.610 8.110 392,959 +0.28(+3.58%)
Jan 25, 2024 8.060 8.200 7.790 7.830 97,655 -0.17(-2.12%)
Jan 24, 2024 8.140 8.325 7.750 8.000 1,435,939 -0.04(-0.50%)
Jan 23, 2024 8.170 8.900 7.990 8.040 270,240 -0.10(-1.23%)
Jan 22, 2024 8.140 8.490 7.860 8.140 271,878 +0.04(+0.49%)
Jan 19, 2024 7.580 8.210 7.580 8.100 55,529 +0.47(+6.16%)
Jan 18, 2024 8.050 8.050 7.510 7.630 58,691 -0.33(-4.15%)
Jan 17, 2024 7.230 8.000 7.230 7.960 145,592 +0.66(+9.04%)
Jan 16, 2024 7.130 7.300 6.950 7.300 84,359 +0.20(+2.82%)
Jan 12, 2024 6.920 7.260 6.866 7.100 339,871 +0.19(+2.75%)
Jan 11, 2024 6.910 7.300 6.650 6.910 193,461 -0.06(-0.86%)
Jan 10, 2024 7.290 7.620 6.900 6.970 74,310 -0.33(-4.52%)
Jan 09, 2024 6.950 7.570 6.890 7.300 142,469 +0.20(+2.82%)
Jan 08, 2024 6.720 7.330 6.720 7.100 236,446 +0.37(+5.50%)
Jan 05, 2024 7.280 7.540 6.700 6.730 297,874 -0.56(-7.68%)
Jan 04, 2024 7.820 8.100 7.280 7.290 244,697 -0.53(-6.78%)
Jan 03, 2024 8.030 8.085 7.620 7.820 18,196 -0.21(-2.62%)
Jan 02, 2024 8.010 8.200 7.710 8.030 72,803 +0.07(+0.88%)
Dec 29, 2023 7.980 8.200 7.900 7.960 58,999 -0.07(-0.87%)
Dec 28, 2023 7.990 8.500 7.970 8.030 320,402 +0.04(+0.50%)
Dec 27, 2023 8.000 8.100 7.900 7.990 327,141 +0.04(+0.50%)
Dec 26, 2023 8.050 8.050 7.850 7.950 56,547 -0.05(-0.62%)
Dec 22, 2023 7.560 8.225 7.480 8.000 83,716 +0.58(+7.82%)
Dec 21, 2023 7.570 7.590 7.210 7.420 32,612 -0.01(-0.13%)
Dec 20, 2023 7.690 8.170 7.280 7.430 147,459 -0.27(-3.51%)
Dec 19, 2023 6.880 7.750 6.880 7.700 145,612 +0.82(+11.92%)
Dec 18, 2023 7.020 7.440 6.830 6.880 97,484 -0.23(-3.23%)
Dec 15, 2023 7.110 7.710 6.830 7.110 159,703 +0.11(+1.57%)
Dec 14, 2023 6.800 7.250 6.800 7.000 228,221 +0.35(+5.26%)
Dec 13, 2023 6.490 6.780 6.290 6.650 120,930 +0.25(+3.91%)
Dec 12, 2023 6.330 6.588 6.150 6.400 100,454 -0.05(-0.78%)
Dec 11, 2023 6.570 6.690 6.250 6.450 55,666 -0.20(-3.01%)
Dec 08, 2023 6.910 7.090 6.450 6.650 90,461 -0.25(-3.62%)
Dec 07, 2023 6.710 7.000 6.590 6.900 38,814 +0.20(+2.99%)
Dec 06, 2023 6.830 6.900 6.400 6.700 114,663 -0.07(-1.03%)
Dec 05, 2023 7.000 7.098 6.770 6.770 310,782 -0.33(-4.65%)
Dec 04, 2023 6.580 7.490 6.524 7.100 141,661 +0.40(+5.97%)
Dec 01, 2023 6.050 6.870 5.583 6.700 1,100,043 +0.70(+11.67%)
Nov 30, 2023 6.080 6.255 5.730 6.000 167,380 +0.08(+1.35%)
Nov 29, 2023 6.110 6.370 5.790 5.920 344,807 -0.08(-1.33%)
Nov 28, 2023 6.390 6.504 5.910 6.000 217,932 -0.50(-7.69%)
Nov 27, 2023 6.740 6.750 6.330 6.500 21,643 -0.25(-3.70%)
Nov 24, 2023 6.615 6.750 6.538 6.750 8,027 +0.21(+3.21%)
Nov 22, 2023 6.570 6.730 6.415 6.540 15,440 -0.01(-0.15%)
Nov 21, 2023 6.830 6.840 6.370 6.550 44,549 -0.29(-4.24%)
Nov 20, 2023 7.040 7.040 6.715 6.840 76,455 -0.20(-2.84%)
Nov 17, 2023 7.060 7.180 6.260 7.040 170,495 +0.06(+0.86%)
Nov 16, 2023 7.350 7.390 6.859 6.980 64,901 -0.23(-3.19%)
Nov 15, 2023 7.480 7.750 7.200 7.210 167,097 +0.58(+8.75%)
Nov 14, 2023 6.480 6.820 6.330 6.630 26,661 +0.39(+6.25%)
Nov 13, 2023 6.090 6.600 5.780 6.240 44,911 +0.03(+0.48%)
Nov 10, 2023 6.210 6.330 6.075 6.210 43,766 -0.07(-1.11%)
Nov 09, 2023 6.700 6.845 6.010 6.280 121,961 -0.52(-7.65%)
Nov 08, 2023 7.070 7.120 6.560 6.800 115,728 -0.37(-5.16%)
Nov 07, 2023 7.000 7.280 6.930 7.170 104,270 +0.05(+0.70%)
Nov 06, 2023 7.230 7.325 6.830 7.120 506,481 -0.23(-3.13%)
Nov 03, 2023 7.060 7.500 6.630 7.350 500,226 +0.50(+7.30%)
Nov 02, 2023 6.810 7.370 6.600 6.850 119,386 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.