Centessa Pharmaceuticals plc (CNTA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:41AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 9.52 | 9.52 | 9.35 | 9.38 | 9.38 | 13,794 |
| 08 may 2024 | 9.68 | 9.70 | 9.32 | 9.48 | 9.48 | 74,600 |
| 07 may 2024 | 9.35 | 9.71 | 8.93 | 9.67 | 9.67 | 161,800 |
| 06 may 2024 | 9.47 | 9.50 | 9.24 | 9.25 | 9.25 | 74,200 |
| 03 may 2024 | 9.84 | 9.97 | 9.29 | 9.47 | 9.47 | 75,700 |
| 02 may 2024 | 9.52 | 9.62 | 9.19 | 9.55 | 9.55 | 300,000 |
| 01 may 2024 | 9.17 | 9.64 | 8.98 | 9.48 | 9.48 | 233,800 |
| 30 abr 2024 | 9.21 | 9.59 | 9.13 | 9.16 | 9.16 | 141,300 |
| 29 abr 2024 | 8.93 | 9.34 | 8.87 | 9.29 | 9.29 | 152,800 |
| 26 abr 2024 | 8.90 | 9.11 | 8.70 | 8.92 | 8.92 | 254,900 |
| 25 abr 2024 | 9.26 | 9.39 | 8.90 | 8.93 | 8.93 | 286,500 |
| 24 abr 2024 | 9.42 | 9.53 | 8.68 | 9.46 | 9.46 | 2,251,500 |
| 23 abr 2024 | 10.00 | 10.17 | 9.37 | 9.40 | 9.40 | 200,100 |
| 22 abr 2024 | 10.90 | 10.90 | 9.70 | 10.00 | 10.00 | 210,800 |
| 19 abr 2024 | 10.37 | 10.66 | 10.26 | 10.57 | 10.57 | 150,100 |
| 18 abr 2024 | 10.68 | 10.84 | 10.37 | 10.53 | 10.53 | 109,500 |
| 17 abr 2024 | 11.14 | 11.25 | 10.73 | 10.78 | 10.78 | 120,700 |
| 16 abr 2024 | 10.66 | 11.32 | 10.53 | 11.03 | 11.03 | 197,200 |
| 15 abr 2024 | 11.34 | 11.38 | 10.73 | 10.78 | 10.78 | 72,600 |
| 12 abr 2024 | 11.97 | 11.97 | 10.94 | 11.32 | 11.32 | 186,700 |
| 11 abr 2024 | 11.20 | 12.25 | 10.93 | 11.87 | 11.87 | 157,700 |
| 10 abr 2024 | 10.84 | 11.23 | 10.84 | 11.15 | 11.15 | 91,000 |
| 09 abr 2024 | 10.80 | 11.33 | 10.80 | 11.31 | 11.31 | 114,400 |
| 08 abr 2024 | 10.75 | 10.85 | 10.20 | 10.75 | 10.75 | 69,300 |
| 05 abr 2024 | 10.28 | 10.76 | 10.06 | 10.75 | 10.75 | 133,500 |
| 04 abr 2024 | 10.94 | 11.01 | 10.05 | 10.37 | 10.37 | 102,400 |
| 03 abr 2024 | 11.29 | 11.29 | 10.58 | 10.82 | 10.82 | 175,300 |
| 02 abr 2024 | 10.92 | 11.37 | 10.57 | 11.33 | 11.33 | 170,200 |
| 01 abr 2024 | 11.47 | 11.48 | 10.56 | 11.08 | 11.08 | 245,400 |
| 28 mar 2024 | 11.06 | 11.47 | 10.82 | 11.30 | 11.30 | 172,400 |
| 27 mar 2024 | 10.76 | 11.23 | 10.39 | 11.10 | 11.10 | 73,500 |
| 26 mar 2024 | 11.58 | 11.80 | 10.71 | 10.76 | 10.76 | 105,100 |
| 25 mar 2024 | 12.20 | 12.44 | 11.06 | 11.51 | 11.51 | 447,500 |
| 22 mar 2024 | 12.16 | 12.45 | 11.89 | 12.20 | 12.20 | 161,300 |
| 21 mar 2024 | 11.88 | 12.41 | 11.85 | 12.08 | 12.08 | 258,700 |
| 20 mar 2024 | 11.24 | 11.85 | 10.89 | 11.84 | 11.84 | 553,400 |
| 19 mar 2024 | 10.64 | 11.23 | 9.88 | 11.17 | 11.17 | 324,700 |
| 18 mar 2024 | 10.83 | 10.93 | 10.27 | 10.62 | 10.62 | 269,500 |
| 15 mar 2024 | 10.48 | 10.94 | 10.30 | 10.75 | 10.75 | 216,700 |
| 14 mar 2024 | 10.89 | 10.89 | 10.43 | 10.47 | 10.47 | 169,800 |
| 13 mar 2024 | 10.93 | 11.10 | 10.80 | 10.85 | 10.85 | 75,300 |
| 12 mar 2024 | 9.79 | 10.99 | 9.79 | 10.86 | 10.86 | 195,300 |
| 11 mar 2024 | 10.93 | 10.93 | 9.71 | 9.75 | 9.75 | 250,000 |
| 08 mar 2024 | 11.10 | 11.31 | 10.96 | 11.03 | 11.03 | 85,600 |
| 07 mar 2024 | 11.26 | 11.64 | 10.80 | 11.06 | 11.06 | 205,000 |
| 06 mar 2024 | 11.13 | 11.15 | 10.57 | 11.03 | 11.03 | 142,900 |
| 05 mar 2024 | 11.19 | 11.19 | 10.54 | 10.89 | 10.89 | 154,100 |
| 04 mar 2024 | 11.09 | 11.28 | 10.75 | 11.17 | 11.17 | 215,000 |
| 01 mar 2024 | 10.54 | 11.00 | 10.28 | 10.87 | 10.87 | 261,000 |
| 29 feb 2024 | 10.74 | 10.74 | 10.14 | 10.51 | 10.51 | 87,100 |
| 28 feb 2024 | 11.23 | 11.49 | 10.30 | 10.44 | 10.44 | 114,800 |
| 27 feb 2024 | 11.31 | 11.70 | 11.00 | 11.36 | 11.36 | 187,200 |
| 26 feb 2024 | 11.00 | 11.80 | 10.99 | 11.29 | 11.29 | 282,100 |
| 23 feb 2024 | 10.90 | 11.18 | 10.41 | 11.01 | 11.01 | 327,800 |
| 22 feb 2024 | 10.50 | 11.32 | 10.41 | 10.75 | 10.75 | 180,900 |
| 21 feb 2024 | 10.18 | 10.50 | 10.00 | 10.40 | 10.40 | 979,000 |
| 20 feb 2024 | 11.60 | 11.95 | 10.55 | 10.66 | 10.66 | 189,500 |
| 16 feb 2024 | 10.68 | 11.86 | 10.68 | 11.75 | 11.75 | 670,000 |
| 15 feb 2024 | 10.18 | 10.84 | 10.18 | 10.83 | 10.83 | 851,900 |
| 14 feb 2024 | 9.65 | 10.20 | 9.53 | 10.18 | 10.18 | 1,455,900 |
| 13 feb 2024 | 9.39 | 9.59 | 9.00 | 9.50 | 9.50 | 905,200 |
| 12 feb 2024 | 9.41 | 9.95 | 9.26 | 9.60 | 9.60 | 1,027,700 |
| 09 feb 2024 | 9.00 | 9.40 | 8.35 | 9.26 | 9.26 | 3,035,600 |
| 08 feb 2024 | 7.63 | 7.88 | 7.38 | 7.46 | 7.46 | 132,600 |
| 07 feb 2024 | 7.93 | 8.22 | 7.50 | 7.57 | 7.57 | 278,500 |
| 06 feb 2024 | 8.08 | 8.40 | 8.00 | 8.12 | 8.12 | 213,700 |
| 05 feb 2024 | 7.72 | 8.32 | 7.72 | 8.15 | 8.15 | 2,236,100 |
| 02 feb 2024 | 7.89 | 8.12 | 7.71 | 7.87 | 7.87 | 213,700 |
| 01 feb 2024 | 8.21 | 8.48 | 7.62 | 8.01 | 8.01 | 1,520,100 |
| 31 ene 2024 | 8.32 | 8.67 | 8.15 | 8.19 | 8.19 | 432,900 |
| 30 ene 2024 | 8.69 | 8.86 | 8.15 | 8.27 | 8.27 | 331,800 |
| 29 ene 2024 | 8.19 | 8.78 | 8.01 | 8.78 | 8.78 | 385,600 |
| 26 ene 2024 | 7.61 | 8.22 | 7.61 | 8.11 | 8.11 | 393,000 |
| 25 ene 2024 | 8.06 | 8.20 | 7.79 | 7.83 | 7.83 | 97,700 |
| 24 ene 2024 | 8.14 | 8.32 | 7.75 | 8.00 | 8.00 | 1,435,900 |
| 23 ene 2024 | 8.17 | 8.90 | 7.99 | 8.04 | 8.04 | 269,900 |
| 22 ene 2024 | 8.14 | 8.49 | 7.86 | 8.14 | 8.14 | 271,900 |
| 19 ene 2024 | 7.58 | 8.21 | 7.58 | 8.10 | 8.10 | 55,500 |
| 18 ene 2024 | 8.05 | 8.05 | 7.51 | 7.63 | 7.63 | 58,700 |
| 17 ene 2024 | 7.23 | 8.00 | 7.23 | 7.96 | 7.96 | 145,600 |
| 16 ene 2024 | 7.13 | 7.30 | 6.95 | 7.30 | 7.30 | 84,400 |
| 12 ene 2024 | 6.92 | 7.26 | 6.87 | 7.10 | 7.10 | 339,900 |
| 11 ene 2024 | 6.91 | 7.30 | 6.65 | 6.91 | 6.91 | 193,500 |
| 10 ene 2024 | 7.29 | 7.62 | 6.90 | 6.97 | 6.97 | 74,300 |
| 09 ene 2024 | 6.95 | 7.57 | 6.89 | 7.30 | 7.30 | 142,500 |
| 08 ene 2024 | 6.72 | 7.33 | 6.72 | 7.10 | 7.10 | 236,400 |
| 05 ene 2024 | 7.28 | 7.54 | 6.70 | 6.73 | 6.73 | 297,900 |
| 04 ene 2024 | 7.82 | 8.10 | 7.28 | 7.29 | 7.29 | 244,700 |
| 03 ene 2024 | 8.03 | 8.09 | 7.62 | 7.82 | 7.82 | 18,200 |
| 02 ene 2024 | 8.01 | 8.20 | 7.71 | 8.03 | 8.03 | 72,800 |
| 29 dic 2023 | 7.98 | 8.20 | 7.90 | 7.96 | 7.96 | 59,000 |
| 28 dic 2023 | 7.99 | 8.50 | 7.97 | 8.03 | 8.03 | 320,400 |
| 27 dic 2023 | 8.00 | 8.10 | 7.90 | 7.99 | 7.99 | 327,100 |
| 26 dic 2023 | 8.05 | 8.05 | 7.85 | 7.95 | 7.95 | 56,500 |
| 22 dic 2023 | 7.56 | 8.23 | 7.48 | 8.00 | 8.00 | 83,700 |
| 21 dic 2023 | 7.57 | 7.59 | 7.21 | 7.42 | 7.42 | 32,600 |
| 20 dic 2023 | 7.69 | 8.17 | 7.28 | 7.43 | 7.43 | 147,500 |
| 19 dic 2023 | 6.88 | 7.75 | 6.88 | 7.70 | 7.70 | 145,600 |
| 18 dic 2023 | 7.02 | 7.44 | 6.83 | 6.88 | 6.88 | 97,500 |
| 15 dic 2023 | 7.11 | 7.71 | 6.83 | 7.11 | 7.11 | 159,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.