• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,229.14
  • 0.98 %
  • $79.87
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Centessa Pharmaceuticals plc (CNTA) Charts

Centessa Pharmaceuticals plc (CNTA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$18.18

$1.44

(8.61%)

Day's range
$15.43
Day's range
$18.29
  • 5 DAY PERFORMANCE

    +13.63%
  • 1 MONTH PERFORMANCE

    +17.59%
  • 3 MONTH PERFORMANCE

    +49.02%
  • 6 MONTH PERFORMANCE

    +107.77%
  • YEAR-TO-DATE PERFORMANCE

    +128.39%
  • 1 YEAR PERFORMANCE

    +177.98%

Centessa Pharmaceuticals plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $16.77 $18.19   (8.47%) $18.29 $15.43 629,378 $2.11 B
11/20/2024 $16.97 $16.74   (-1.36%) $17.35 $16.46 711,500 $1.95 B
11/19/2024 $15.28 $16.83   (10.14%) $17.10 $15.28 591,844 $1.96 B
11/18/2024 $15.63 $16.10   (3.01%) $16.16 $15.00 888,400 $1.87 B
11/15/2024 $17.79 $16.00   (-10.06%) $17.79 $15.95 730,700 $1.86 B
11/14/2024 $17.50 $17.50   (0%) $17.90 $16.83 650,224 $2.03 B
11/13/2024 $17.58 $18.08   (2.84%) $18.74 $17.23 1.28 M $2.10 B
11/12/2024 $16.68 $17.00   (1.92%) $17.79 $16.68 1.70 M $1.98 B
11/11/2024 $16.53 $16.73   (1.21%) $17.25 $16.51 449,828 $1.94 B
11/08/2024 $16.15 $16.50   (2.17%) $16.87 $16.06 598,945 $1.81 B
11/07/2024 $16.03 $16.14   (0.69%) $16.35 $15.87 328,417 $1.77 B
11/06/2024 $16.18 $15.99   (-1.17%) $16.26 $15.15 362,220 $1.75 B
11/05/2024 $15.77 $16.00   (1.46%) $16.07 $15.71 312,318 $1.75 B
11/04/2024 $15.57 $15.89   (2.06%) $16.07 $15.32 391,134 $1.74 B
11/01/2024 $15.21 $15.67   (3.02%) $15.69 $14.87 316,532 $1.72 B
10/31/2024 $15.05 $15.04   (-0.07%) $15.23 $14.48 227,648 $1.65 B
10/30/2024 $15.33 $15.09   (-1.57%) $15.64 $15.09 307,723 $1.65 B
10/29/2024 $15.49 $15.44   (-0.32%) $15.63 $15.27 234,415 $1.69 B
10/28/2024 $15.50 $15.51   (0.06%) $15.86 $15.19 127,921 $1.70 B
10/25/2024 $15.57 $15.50   (-0.45%) $15.61 $15.17 170,200 $1.70 B
10/24/2024 $15.21 $15.50   (1.91%) $15.86 $15.00 295,900 $1.70 B
10/23/2024 $15.46 $15.15   (-2.01%) $15.47 $15.09 216,037 $1.66 B
10/22/2024 $15.91 $15.46   (-2.83%) $16.11 $15.27 292,800 $1.69 B
10/21/2024 $15.94 $15.79   (-0.94%) $16.25 $15.60 280,000 $1.73 B
10/18/2024 $15.77 $16.05   (1.78%) $16.47 $15.51 433,832 $1.76 B
10/17/2024 $16.31 $15.81   (-3.07%) $16.31 $15.57 247,400 $1.73 B
10/16/2024 $16.21 $16.29   (0.49%) $16.61 $15.93 224,830 $1.78 B
10/15/2024 $16.50 $16.09   (-2.48%) $16.50 $15.78 293,300 $1.76 B
10/14/2024 $15.97 $16.66   (4.32%) $16.79 $15.84 242,145 $1.82 B
10/11/2024 $15.66 $15.99   (2.11%) $16.74 $15.63 418,630 $1.75 B
10/10/2024 $15.42 $15.66   (1.56%) $15.84 $15.25 316,200 $1.71 B
10/09/2024 $16.08 $15.54   (-3.36%) $16.16 $15.44 393,620 $1.70 B
10/08/2024 $15.54 $16.08   (3.47%) $16.09 $15.48 382,531 $1.76 B
10/07/2024 $15.94 $15.51   (-2.7%) $15.97 $15.46 197,669 $1.70 B
10/04/2024 $15.97 $15.94   (-0.19%) $16.30 $15.57 243,700 $1.75 B
10/03/2024 $16.13 $15.88   (-1.55%) $16.45 $15.72 558,200 $1.74 B
10/02/2024 $17.13 $16.26   (-5.08%) $17.16 $16.04 716,000 $1.78 B
10/01/2024 $16.00 $17.20   (7.5%) $17.44 $15.37 909,942 $1.88 B
09/30/2024 $15.73 $15.99   (1.65%) $16.62 $15.73 480,641 $1.75 B
09/27/2024 $15.79 $15.79   (0%) $16.56 $15.71 731,300 $1.73 B
09/26/2024 $15.28 $15.67   (2.55%) $15.93 $15.20 611,912 $1.72 B
09/25/2024 $15.80 $15.34   (-2.91%) $15.94 $15.26 430,104 $1.68 B
09/24/2024 $15.58 $15.52   (-0.39%) $16.06 $15.47 392,943 $1.70 B
09/23/2024 $16.77 $15.57   (-7.16%) $16.82 $15.20 699,535 $1.70 B
09/20/2024 $16.45 $16.58   (0.79%) $17.11 $16.25 1.43 M $1.82 B
09/19/2024 $16.49 $15.85   (-3.88%) $16.79 $15.79 813,107 $1.74 B
09/18/2024 $15.99 $15.71   (-1.75%) $16.60 $15.69 463,300 $1.72 B
09/17/2024 $16.50 $16.28   (-1.33%) $16.52 $16.03 623,900 $1.78 B
09/16/2024 $17.50 $16.46   (-5.94%) $17.50 $15.63 745,825 $1.80 B
09/13/2024 $17.00 $16.99   (-0.06%) $17.59 $15.80 3.35 M $1.86 B
09/12/2024 $13.85 $15.10   (9.03%) $15.33 $12.94 1.98 M $1.65 B
09/11/2024 $14.79 $13.75   (-7.03%) $15.23 $13.73 1.28 M $1.51 B
09/10/2024 $16.20 $14.58   (-10%) $17.25 $13.97 5.17 M $1.60 B
09/09/2024 $14.72 $14.93   (1.43%) $15.25 $14.55 329,521 $1.63 B
09/06/2024 $14.66 $14.30   (-2.46%) $14.80 $13.83 150,600 $1.57 B
09/05/2024 $14.61 $14.60   (-0.07%) $14.61 $13.63 538,300 $1.60 B
09/04/2024 $13.34 $14.63   (9.67%) $14.91 $13.25 969,813 $1.60 B
09/03/2024 $13.56 $13.50   (-0.44%) $13.63 $13.03 323,341 $1.48 B
08/30/2024 $13.08 $13.50   (3.21%) $13.66 $12.95 376,400 $1.48 B
08/29/2024 $13.55 $13.04   (-3.76%) $13.70 $12.94 298,700 $1.43 B
08/28/2024 $13.36 $13.48   (0.9%) $13.90 $13.26 327,500 $1.48 B
08/27/2024 $13.85 $13.50   (-2.53%) $13.85 $13.02 451,400 $1.48 B
08/26/2024 $12.85 $13.92   (8.33%) $14.48 $12.85 861,717 $1.52 B
08/23/2024 $12.16 $12.85   (5.67%) $12.94 $12.00 879,000 $1.41 B
08/22/2024 $12.24 $12.20   (-0.33%) $12.33 $12.05 84,011 $1.34 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.