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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centessa Pharmaceuticals Plc ADR (NQ: CNTA )

9.310 -0.120 (-1.27%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 9.300 9.600 9.180 9.430 234,732 -0.10(-1.05%)
Jul 18, 2024 9.760 10.02 9.150 9.530 580,057 +0.01(+0.11%)
Jul 17, 2024 9.830 9.830 9.170 9.520 306,060 -0.41(-4.13%)
Jul 16, 2024 9.600 10.05 9.540 9.930 160,322 +0.39(+4.09%)
Jul 15, 2024 9.910 9.910 9.450 9.540 130,462 -0.32(-3.25%)
Jul 12, 2024 9.630 9.910 9.280 9.860 158,528 +0.29(+3.03%)
Jul 11, 2024 10.00 10.10 9.340 9.570 124,637 -0.33(-3.33%)
Jul 10, 2024 9.940 10.09 9.740 9.900 448,547 +0.11(+1.12%)
Jul 09, 2024 9.050 9.902 9.050 9.790 501,714 +0.77(+8.54%)
Jul 08, 2024 8.800 9.200 8.760 9.020 96,234 +0.28(+3.20%)
Jul 05, 2024 8.490 8.740 8.460 8.740 139,692 +0.16(+1.86%)
Jul 03, 2024 8.800 8.810 8.500 8.580 110,226 -0.19(-2.17%)
Jul 02, 2024 8.700 9.040 8.700 8.770 217,972 -0.03(-0.34%)
Jul 01, 2024 9.000 9.055 8.600 8.800 202,816 -0.23(-2.55%)
Jun 28, 2024 8.920 9.030 8.750 9.030 500,351 +0.05(+0.56%)
Jun 27, 2024 8.960 9.025 8.850 8.980 245,937 -0.01(-0.11%)
Jun 26, 2024 8.830 9.000 8.760 8.990 185,144 +0.10(+1.12%)
Jun 25, 2024 8.840 9.090 8.750 8.890 192,537 +0.00(+0.00%)
Jun 24, 2024 9.140 9.300 8.750 8.890 106,720 -0.21(-2.31%)
Jun 21, 2024 9.000 9.620 8.750 9.100 482,399 +0.24(+2.71%)
Jun 20, 2024 8.500 8.940 8.500 8.860 351,029 +0.34(+4.05%)
Jun 18, 2024 9.560 9.750 8.500 8.515 489,425 -1.01(-10.65%)
Jun 17, 2024 10.19 10.20 9.181 9.530 374,121 -0.65(-6.39%)
Jun 14, 2024 9.840 10.24 9.830 10.18 191,181 +0.25(+2.52%)
Jun 13, 2024 9.760 10.10 9.750 9.930 322,832 +0.23(+2.37%)
Jun 12, 2024 9.600 10.02 9.370 9.700 299,073 +0.37(+3.97%)
Jun 11, 2024 9.290 9.527 9.230 9.330 112,304 +0.25(+2.75%)
Jun 10, 2024 8.750 9.230 8.710 9.080 152,013 +0.28(+3.18%)
Jun 07, 2024 8.910 9.020 8.610 8.800 128,320 -0.12(-1.35%)
Jun 06, 2024 8.720 8.960 8.655 8.920 142,475 +0.12(+1.36%)
Jun 05, 2024 8.400 8.890 8.290 8.800 86,324 +0.36(+4.27%)
Jun 04, 2024 8.470 8.555 7.900 8.440 195,610 -0.06(-0.71%)
Jun 03, 2024 8.730 8.955 8.400 8.500 414,363 -0.13(-1.51%)
May 31, 2024 8.250 8.660 8.250 8.630 165,406 +0.51(+6.28%)
May 30, 2024 8.010 8.405 7.950 8.120 62,414 +0.08(+1.00%)
May 29, 2024 8.010 8.100 7.750 8.040 124,098 -0.06(-0.74%)
May 28, 2024 8.270 8.470 8.010 8.100 124,654 -0.17(-2.06%)
May 24, 2024 8.400 8.600 8.250 8.270 108,684 -0.08(-0.96%)
May 23, 2024 8.400 8.635 8.250 8.350 293,347 -0.40(-4.57%)
May 22, 2024 8.550 9.000 8.550 8.750 212,155 +0.15(+1.74%)
May 21, 2024 8.700 8.700 8.320 8.600 612,133 -0.12(-1.38%)
May 20, 2024 8.870 9.080 8.700 8.720 65,586 -0.15(-1.69%)
May 17, 2024 8.890 9.120 8.765 8.870 65,974 -0.08(-0.89%)
May 16, 2024 8.730 8.990 8.540 8.950 104,620 +0.16(+1.82%)
May 15, 2024 9.040 9.330 8.700 8.790 182,736 -0.25(-2.77%)
May 14, 2024 8.810 9.700 8.810 9.040 101,985 +0.21(+2.38%)
May 13, 2024 9.120 9.330 8.740 8.830 147,251 -0.14(-1.56%)
May 10, 2024 9.570 9.680 8.830 8.970 68,436 -0.58(-6.07%)
May 09, 2024 9.520 9.660 9.310 9.550 66,810 +0.07(+0.74%)
May 08, 2024 9.680 9.700 9.320 9.480 74,604 -0.19(-1.96%)
May 07, 2024 9.350 9.710 8.930 9.670 161,793 +0.42(+4.54%)
May 06, 2024 9.470 9.500 9.240 9.250 74,239 -0.22(-2.32%)
May 03, 2024 9.840 9.965 9.290 9.470 75,657 -0.08(-0.84%)
May 02, 2024 9.520 9.620 9.190 9.550 300,033 +0.07(+0.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.