Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Century Therapeutics Inc (NQ: IPSC )

1.150 -0.130 (-10.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.280 1.280 1.140 1.150 700,782 -0.13(-10.16%)
Oct 30, 2024 1.370 1.410 1.260 1.280 657,463 -0.08(-5.88%)
Oct 29, 2024 1.370 1.400 1.300 1.360 594,232 -0.04(-2.86%)
Oct 28, 2024 1.390 1.455 1.380 1.400 394,691 +0.01(+0.72%)
Oct 25, 2024 1.460 1.460 1.330 1.390 518,347 -0.07(-4.79%)
Oct 24, 2024 1.530 1.540 1.430 1.460 329,551 -0.07(-4.58%)
Oct 23, 2024 1.580 1.605 1.500 1.530 175,213 -0.05(-3.16%)
Oct 22, 2024 1.520 1.590 1.460 1.580 153,977 +0.04(+2.60%)
Oct 21, 2024 1.590 1.600 1.520 1.540 253,234 -0.06(-3.75%)
Oct 18, 2024 1.570 1.650 1.520 1.600 192,011 +0.03(+1.91%)
Oct 17, 2024 1.550 1.590 1.500 1.570 139,920 +0.00(+0.00%)
Oct 16, 2024 1.560 1.570 1.470 1.570 157,907 +0.07(+4.67%)
Oct 15, 2024 1.470 1.550 1.460 1.500 180,658 +0.02(+1.35%)
Oct 14, 2024 1.550 1.550 1.430 1.480 314,053 -0.07(-4.52%)
Oct 11, 2024 1.390 1.560 1.390 1.550 326,968 +0.16(+11.51%)
Oct 10, 2024 1.400 1.450 1.360 1.390 289,073 -0.01(-0.71%)
Oct 09, 2024 1.480 1.490 1.390 1.400 224,196 -0.06(-4.11%)
Oct 08, 2024 1.500 1.500 1.450 1.460 214,901 -0.02(-1.35%)
Oct 07, 2024 1.530 1.630 1.470 1.480 195,256 -0.07(-4.52%)
Oct 04, 2024 1.560 1.565 1.470 1.550 269,121 +0.04(+2.65%)
Oct 03, 2024 1.590 1.590 1.510 1.510 328,349 -0.10(-6.21%)
Oct 02, 2024 1.610 1.660 1.560 1.610 503,742 -0.04(-2.42%)
Oct 01, 2024 1.750 1.815 1.610 1.650 736,812 -0.06(-3.51%)
Sep 30, 2024 1.760 1.860 1.660 1.710 535,563 +0.10(+6.21%)
Sep 27, 2024 1.550 1.700 1.520 1.610 373,923 +0.08(+5.23%)
Sep 26, 2024 1.550 1.600 1.490 1.530 398,777 +0.00(+0.00%)
Sep 25, 2024 1.490 1.550 1.460 1.530 406,847 +0.03(+2.34%)
Sep 24, 2024 1.550 1.560 1.471 1.495 410,267 -0.05(-3.55%)
Sep 23, 2024 1.710 1.730 1.530 1.550 311,464 -0.15(-8.82%)
Sep 20, 2024 1.680 1.730 1.580 1.700 757,619 +0.00(+0.00%)
Sep 19, 2024 1.720 1.780 1.620 1.700 279,530 +0.05(+3.03%)
Sep 18, 2024 1.650 1.740 1.610 1.650 316,737 -0.01(-0.60%)
Sep 17, 2024 1.560 1.740 1.510 1.660 305,437 +0.07(+4.40%)
Sep 16, 2024 1.600 1.630 1.530 1.590 380,214 -0.01(-0.63%)
Sep 13, 2024 1.570 1.630 1.550 1.600 247,801 +0.06(+3.90%)
Sep 12, 2024 1.570 1.580 1.480 1.540 307,357 -0.02(-1.28%)
Sep 11, 2024 1.550 1.590 1.488 1.560 229,888 -0.01(-0.64%)
Sep 10, 2024 1.570 1.588 1.480 1.570 250,574 +0.03(+1.95%)
Sep 09, 2024 1.460 1.610 1.460 1.540 269,410 +0.08(+5.48%)
Sep 06, 2024 1.420 1.500 1.420 1.460 300,211 +0.02(+1.39%)
Sep 05, 2024 1.610 1.800 1.430 1.440 659,432 -0.15(-9.43%)
Sep 04, 2024 1.630 1.680 1.560 1.590 386,293 -0.05(-3.05%)
Sep 03, 2024 1.740 1.770 1.620 1.640 286,943 -0.12(-6.82%)
Aug 30, 2024 1.730 1.820 1.660 1.760 374,843 +0.03(+1.73%)
Aug 29, 2024 1.660 1.810 1.660 1.730 326,438 +0.08(+4.85%)
Aug 28, 2024 1.810 1.840 1.630 1.650 445,120 -0.20(-10.81%)
Aug 27, 2024 1.990 1.990 1.820 1.850 338,675 -0.17(-8.42%)
Aug 26, 2024 1.820 2.050 1.810 2.020 567,173 +0.23(+12.85%)
Aug 23, 2024 1.770 1.870 1.750 1.790 337,830 +0.04(+2.29%)
Aug 22, 2024 1.810 1.880 1.680 1.750 318,428 -0.04(-2.23%)
Aug 21, 2024 1.690 1.865 1.670 1.790 636,823 +0.11(+6.55%)
Aug 20, 2024 1.680 1.970 1.625 1.680 324,414 -0.03(-1.75%)
Aug 19, 2024 1.610 1.780 1.610 1.710 391,247 +0.10(+6.21%)
Aug 16, 2024 1.690 1.720 1.560 1.610 327,905 -0.05(-3.01%)
Aug 15, 2024 1.630 1.720 1.540 1.660 428,230 +0.10(+6.41%)
Aug 14, 2024 1.640 1.690 1.550 1.560 219,045 -0.09(-5.45%)
Aug 13, 2024 1.680 1.795 1.590 1.650 327,630 -0.01(-0.60%)
Aug 12, 2024 1.730 1.950 1.620 1.660 307,233 -0.06(-3.49%)
Aug 09, 2024 1.850 1.850 1.690 1.720 272,387 -0.08(-4.44%)
Aug 08, 2024 1.800 1.850 1.650 1.800 327,446 +0.07(+4.05%)
Aug 07, 2024 1.840 1.900 1.715 1.730 256,230 -0.06(-3.35%)
Aug 06, 2024 1.870 2.010 1.770 1.790 276,934 -0.07(-3.76%)
Aug 05, 2024 1.900 1.910 1.770 1.860 330,800 -0.10(-5.10%)
Aug 02, 2024 2.010 2.160 1.900 1.960 295,437 -0.13(-6.22%)
Aug 01, 2024 2.230 2.270 2.025 2.090 266,632 -0.14(-6.28%)
Jul 31, 2024 2.270 2.290 2.110 2.230 219,199 -0.05(-2.19%)
Jul 30, 2024 2.290 2.310 2.100 2.280 263,429 +0.01(+0.44%)
Jul 29, 2024 2.510 2.510 2.250 2.270 123,164 -0.23(-9.20%)
Jul 26, 2024 2.470 2.520 2.350 2.500 154,940 +0.12(+5.04%)
Jul 25, 2024 2.390 2.450 2.310 2.380 145,803 +0.00(+0.00%)
Jul 24, 2024 2.460 2.550 2.370 2.380 158,582 -0.10(-3.84%)
Jul 23, 2024 2.430 2.520 2.310 2.475 181,646 +0.04(+1.85%)
Jul 22, 2024 2.340 2.440 2.200 2.430 391,210 -0.07(-2.80%)
Jul 19, 2024 2.670 2.700 2.480 2.500 121,760 -0.16(-6.02%)
Jul 18, 2024 2.970 3.000 2.620 2.660 210,090 -0.34(-11.33%)
Jul 17, 2024 3.250 3.260 2.945 3.000 195,400 -0.29(-8.81%)
Jul 16, 2024 2.750 3.290 2.750 3.290 386,978 +0.54(+19.64%)
Jul 15, 2024 2.980 3.079 2.600 2.750 314,238 -0.23(-7.72%)
Jul 12, 2024 2.580 3.100 2.570 2.980 459,280 +0.40(+15.50%)
Jul 11, 2024 2.450 2.610 2.380 2.580 513,228 +0.22(+9.32%)
Jul 10, 2024 2.390 2.390 2.240 2.360 99,759 -0.03(-1.26%)
Jul 09, 2024 2.290 2.400 2.250 2.390 123,394 +0.09(+3.91%)
Jul 08, 2024 2.190 2.390 2.190 2.300 132,250 +0.06(+2.68%)
Jul 05, 2024 2.280 2.300 2.180 2.240 155,819 -0.03(-1.32%)
Jul 03, 2024 2.220 2.320 2.180 2.270 68,720 +0.06(+2.71%)
Jul 02, 2024 2.390 2.400 2.210 2.210 143,579 -0.20(-8.30%)
Jul 01, 2024 2.520 2.615 2.380 2.410 190,369 -0.14(-5.49%)
Jun 28, 2024 2.530 2.675 2.420 2.550 3,167,222 +0.02(+0.79%)
Jun 27, 2024 2.480 2.670 2.480 2.530 271,659 +0.07(+2.85%)
Jun 26, 2024 2.570 2.570 2.460 2.460 165,036 -0.10(-3.91%)
Jun 25, 2024 2.670 3.040 2.540 2.560 168,145 -0.12(-4.48%)
Jun 24, 2024 2.830 2.900 2.670 2.680 95,230 -0.18(-6.29%)
Jun 21, 2024 2.710 2.930 2.690 2.860 1,767,395 +0.17(+6.32%)
Jun 20, 2024 2.960 3.020 2.680 2.690 178,257 -0.28(-9.43%)
Jun 18, 2024 3.180 3.180 2.960 2.970 152,795 -0.18(-5.71%)
Jun 17, 2024 3.200 3.300 3.020 3.150 151,798 +0.02(+0.64%)
Jun 14, 2024 3.220 3.300 3.100 3.130 110,931 -0.13(-3.99%)
Jun 13, 2024 3.270 3.320 3.160 3.260 164,459 +0.00(+0.00%)
Jun 12, 2024 3.350 3.440 3.220 3.260 423,289 +0.01(+0.31%)
Jun 11, 2024 3.310 3.460 3.210 3.250 162,034 -0.10(-2.99%)
Jun 10, 2024 2.960 3.400 2.860 3.350 222,599 +0.41(+13.95%)
Jun 07, 2024 3.010 3.010 2.890 2.940 108,749 -0.08(-2.65%)
Jun 06, 2024 3.000 3.083 2.950 3.020 57,519 +0.02(+0.67%)
Jun 05, 2024 3.110 3.110 2.850 3.000 100,398 -0.05(-1.64%)
Jun 04, 2024 2.950 3.170 2.900 3.050 133,154 +0.07(+2.35%)
Jun 03, 2024 2.960 3.135 2.870 2.980 105,195 +0.01(+0.34%)
May 31, 2024 3.160 3.190 2.960 2.970 89,293 -0.11(-3.57%)
May 30, 2024 3.280 3.290 3.070 3.080 99,803 -0.17(-5.23%)
May 29, 2024 3.200 3.390 3.100 3.250 103,585 -0.05(-1.52%)
May 28, 2024 3.080 3.390 3.000 3.300 137,007 +0.26(+8.55%)
May 24, 2024 3.130 3.305 2.980 3.040 55,643 -0.08(-2.56%)
May 23, 2024 3.310 3.325 3.020 3.120 69,357 -0.18(-5.45%)
May 22, 2024 3.040 3.470 2.910 3.300 187,938 +0.33(+11.11%)
May 21, 2024 3.000 3.160 2.900 2.970 63,489 -0.03(-1.00%)
May 20, 2024 3.040 3.125 2.860 3.000 67,380 -0.01(-0.33%)
May 17, 2024 3.150 3.186 2.950 3.010 74,726 -0.12(-3.83%)
May 16, 2024 3.100 3.220 3.025 3.130 62,996 +0.04(+1.29%)
May 15, 2024 3.220 3.220 3.010 3.090 69,860 -0.06(-1.90%)
May 14, 2024 3.080 3.220 2.950 3.150 79,670 +0.15(+5.00%)
May 13, 2024 3.170 3.200 2.950 3.000 71,364 -0.13(-4.15%)
May 10, 2024 3.050 3.410 2.980 3.130 69,772 +0.09(+2.96%)
May 09, 2024 3.090 3.190 2.900 3.040 123,981 -0.03(-0.98%)
May 08, 2024 3.360 3.360 3.010 3.070 86,750 -0.30(-8.90%)
May 07, 2024 3.170 3.700 3.120 3.370 113,352 +0.20(+6.31%)
May 06, 2024 3.100 3.420 3.000 3.170 100,162 +0.14(+4.62%)
May 03, 2024 3.100 3.200 2.980 3.030 187,519 +0.03(+1.00%)
May 02, 2024 3.090 3.090 2.950 3.000 116,134 -0.04(-1.32%)
May 01, 2024 2.960 3.130 2.960 3.040 109,778 +0.13(+4.47%)
Apr 30, 2024 3.000 3.070 2.855 2.910 166,629 -0.14(-4.59%)
Apr 29, 2024 2.880 3.450 2.880 3.050 102,231 +0.17(+5.90%)
Apr 26, 2024 3.220 3.250 2.820 2.880 161,095 -0.27(-8.57%)
Apr 25, 2024 2.880 3.180 2.850 3.150 116,059 +0.19(+6.42%)
Apr 24, 2024 3.120 3.220 2.790 2.960 134,089 -0.17(-5.43%)
Apr 23, 2024 3.090 3.565 2.960 3.130 75,350 +0.08(+2.62%)
Apr 22, 2024 3.100 3.370 2.980 3.050 65,688 -0.04(-1.29%)
Apr 19, 2024 2.990 3.200 2.905 3.090 112,750 +0.11(+3.87%)
Apr 18, 2024 2.860 3.050 2.750 2.975 145,448 +0.14(+4.75%)
Apr 17, 2024 3.210 3.215 2.820 2.840 179,248 -0.30(-9.55%)
Apr 16, 2024 3.630 3.630 2.985 3.140 320,558 -0.53(-14.44%)
Apr 15, 2024 3.920 3.990 3.625 3.670 42,071 -0.24(-6.14%)
Apr 12, 2024 4.010 4.070 3.639 3.910 115,200 -0.14(-3.46%)
Apr 11, 2024 3.970 4.428 3.800 4.050 248,594 +0.27(+7.14%)
Apr 10, 2024 3.910 4.000 3.600 3.780 94,887 -0.23(-5.74%)
Apr 09, 2024 3.720 4.050 3.680 4.010 79,877 +0.23(+6.08%)
Apr 08, 2024 3.670 3.839 3.510 3.780 212,083 +0.15(+4.13%)
Apr 05, 2024 3.630 3.750 3.570 3.630 27,552 -0.01(-0.27%)
Apr 04, 2024 3.700 3.866 3.630 3.640 72,538 -0.06(-1.62%)
Apr 03, 2024 3.730 3.860 3.600 3.700 92,414 -0.09(-2.37%)
Apr 02, 2024 3.840 3.940 3.740 3.790 117,581 -0.26(-6.42%)
Apr 01, 2024 4.190 4.320 4.010 4.050 82,638 -0.13(-3.11%)
Mar 28, 2024 4.390 4.390 4.050 4.180 173,391 -0.09(-2.11%)
Mar 27, 2024 3.860 4.390 3.860 4.270 255,975 +0.29(+7.29%)
Mar 26, 2024 4.060 4.060 3.930 3.980 93,307 -0.03(-0.75%)
Mar 25, 2024 4.430 4.500 4.000 4.010 206,306 -0.42(-9.48%)
Mar 22, 2024 4.780 4.780 4.400 4.430 108,458 -0.35(-7.32%)
Mar 21, 2024 5.050 5.239 4.750 4.780 102,667 -0.23(-4.59%)
Mar 20, 2024 4.800 5.200 4.730 5.010 86,453 +0.21(+4.37%)
Mar 19, 2024 4.810 4.870 4.530 4.800 92,203 +0.05(+1.05%)
Mar 18, 2024 4.990 5.124 4.750 4.750 67,863 -0.25(-5.00%)
Mar 15, 2024 4.810 5.045 4.810 5.000 262,396 +0.49(+10.86%)
Mar 14, 2024 4.840 4.840 4.340 4.510 137,631 -0.35(-7.20%)
Mar 13, 2024 4.750 4.895 4.680 4.860 105,222 +0.11(+2.32%)
Mar 12, 2024 5.290 5.290 4.610 4.750 128,782 -0.41(-7.95%)
Mar 11, 2024 5.270 5.390 4.960 5.160 146,384 -0.08(-1.53%)
Mar 08, 2024 5.410 5.510 5.030 5.240 134,380 -0.08(-1.41%)
Mar 07, 2024 5.000 5.500 4.800 5.315 232,668 +0.32(+6.30%)
Mar 06, 2024 4.360 5.070 4.355 5.000 285,681 +0.75(+17.65%)
Mar 05, 2024 4.060 4.339 4.060 4.250 85,484 +0.15(+3.66%)
Mar 04, 2024 4.010 4.185 3.915 4.100 109,548 +0.14(+3.54%)
Mar 01, 2024 3.660 4.000 3.540 3.960 168,110 +0.29(+7.90%)
Feb 29, 2024 3.500 3.760 3.449 3.670 103,449 +0.20(+5.76%)
Feb 28, 2024 3.810 3.890 3.460 3.470 80,780 -0.33(-8.68%)
Feb 27, 2024 3.570 3.920 3.540 3.800 137,566 +0.09(+2.43%)
Feb 26, 2024 3.840 3.840 3.650 3.710 55,409 -0.13(-3.39%)
Feb 23, 2024 3.960 3.960 3.580 3.840 119,598 -0.10(-2.66%)
Feb 22, 2024 4.110 4.270 3.930 3.945 79,822 -0.22(-5.17%)
Feb 21, 2024 4.610 4.610 4.015 4.160 4,177,183 -0.45(-9.76%)
Feb 20, 2024 4.660 4.752 4.561 4.610 74,383 -0.09(-1.91%)
Feb 16, 2024 4.680 4.880 4.680 4.700 108,670 -0.01(-0.21%)
Feb 15, 2024 4.560 4.730 4.400 4.710 124,374 +0.22(+4.90%)
Feb 14, 2024 4.530 4.530 4.380 4.490 67,119 +0.06(+1.35%)
Feb 13, 2024 4.500 4.690 4.330 4.430 151,278 -0.23(-4.94%)
Feb 12, 2024 4.320 4.730 4.110 4.660 227,382 +0.36(+8.37%)
Feb 09, 2024 4.400 4.480 4.110 4.300 170,028 -0.15(-3.37%)
Feb 08, 2024 4.490 4.570 4.400 4.450 202,769 -0.11(-2.41%)
Feb 07, 2024 4.470 4.650 4.340 4.560 192,357 +0.01(+0.22%)
Feb 06, 2024 4.010 4.700 3.970 4.550 278,615 +0.51(+12.62%)
Feb 05, 2024 3.960 4.310 3.720 4.040 291,629 +0.05(+1.25%)
Feb 02, 2024 4.200 4.245 3.930 3.990 456,438 -0.24(-5.67%)
Feb 01, 2024 4.220 4.680 4.180 4.230 225,536 -0.05(-1.17%)
Jan 31, 2024 4.300 4.450 4.090 4.280 532,789 -0.09(-2.06%)
Jan 30, 2024 4.210 4.420 4.130 4.370 131,963 +0.08(+1.86%)
Jan 29, 2024 4.150 4.320 4.030 4.290 137,400 +0.07(+1.66%)
Jan 26, 2024 4.310 4.335 4.160 4.220 69,975 -0.11(-2.54%)
Jan 25, 2024 4.160 4.455 4.120 4.330 136,669 +0.20(+4.84%)
Jan 24, 2024 4.110 4.360 3.910 4.130 106,162 +0.03(+0.73%)
Jan 23, 2024 4.130 4.180 3.900 4.100 150,260 -0.02(-0.49%)
Jan 22, 2024 3.810 4.160 3.800 4.120 175,231 +0.29(+7.57%)
Jan 19, 2024 3.840 3.880 3.760 3.830 81,655 -0.03(-0.78%)
Jan 18, 2024 3.850 3.950 3.760 3.860 139,105 +0.06(+1.58%)
Jan 17, 2024 3.540 3.890 3.500 3.800 156,090 +0.13(+3.54%)
Jan 16, 2024 3.810 3.930 3.634 3.670 114,090 -0.17(-4.43%)
Jan 12, 2024 4.000 4.040 3.650 3.840 123,699 -0.21(-5.19%)
Jan 11, 2024 3.900 4.160 3.700 4.050 144,981 +0.10(+2.53%)
Jan 10, 2024 3.660 3.990 3.530 3.950 187,290 +0.31(+8.52%)
Jan 09, 2024 3.580 3.890 3.410 3.640 159,195 +0.07(+1.96%)
Jan 08, 2024 3.180 3.610 3.100 3.570 84,092 +0.38(+11.91%)
Jan 05, 2024 3.260 3.350 3.160 3.190 101,164 -0.11(-3.33%)
Jan 04, 2024 3.270 3.340 3.210 3.300 102,556 -0.03(-0.90%)
Jan 03, 2024 3.630 3.740 3.270 3.330 195,569 -0.31(-8.52%)
Jan 02, 2024 3.310 3.750 3.240 3.640 228,188 +0.32(+9.64%)
Dec 29, 2023 3.140 3.359 3.120 3.320 182,232 +0.22(+7.10%)
Dec 28, 2023 3.010 3.160 2.990 3.100 112,913 +0.06(+1.97%)
Dec 27, 2023 2.920 3.070 2.880 3.040 83,150 +0.16(+5.56%)
Dec 26, 2023 2.530 2.920 2.490 2.880 191,249 +0.46(+19.01%)
Dec 22, 2023 2.340 2.460 2.310 2.420 150,343 +0.09(+3.86%)
Dec 21, 2023 2.370 2.450 2.260 2.330 72,865 +0.01(+0.43%)
Dec 20, 2023 2.380 2.585 2.280 2.320 221,695 -0.08(-3.33%)
Dec 19, 2023 2.540 2.659 2.303 2.400 194,441 -0.15(-5.88%)
Dec 18, 2023 2.920 3.010 2.512 2.550 295,321 -0.36(-12.37%)
Dec 15, 2023 2.750 3.030 2.650 2.910 456,509 +0.21(+7.78%)
Dec 14, 2023 2.660 2.770 2.580 2.700 133,909 +0.04(+1.50%)
Dec 13, 2023 2.690 2.700 2.410 2.660 149,295 +0.03(+1.14%)
Dec 12, 2023 2.350 2.700 2.260 2.630 165,394 +0.28(+11.91%)
Dec 11, 2023 2.380 2.442 2.140 2.350 234,499 -0.03(-1.26%)
Dec 08, 2023 2.380 2.410 2.160 2.380 178,050 +0.05(+2.15%)
Dec 07, 2023 2.190 2.400 2.070 2.330 254,774 +0.18(+8.37%)
Dec 06, 2023 1.710 2.290 1.600 2.150 1,144,833 +0.57(+36.08%)
Dec 05, 2023 1.620 1.760 1.570 1.580 154,039 -0.03(-1.86%)
Dec 04, 2023 1.390 1.670 1.380 1.610 135,960 +0.19(+13.38%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.