CNTA - Centessa Pharmaceuticals plc
12.3
-0.090 -0.732%
Share volume: 509,877
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$12.39
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $12.33 | $12.33 | $12.85 | $12.85 | $12.09 | $12.09 | $12.30 | $12.30 | 509,877 | $509,877.00 |
| 05-08-2025 | $12.51 | $12.51 | $12.62 | $12.62 | $11.88 | $11.88 | $12.39 | $12.39 | 479,805 | $479,805.00 |
| 05-07-2025 | $12.01 | $12.01 | $12.57 | $12.57 | $11.93 | $11.93 | $12.11 | $12.11 | 495,060 | $495,060.00 |
| 05-06-2025 | $13.41 | $13.41 | $13.41 | $13.41 | $11.82 | $11.82 | $12.01 | $12.01 | 1,071,302 | $1,071,302.00 |
| 05-05-2025 | $13.44 | $13.44 | $13.84 | $13.84 | $12.98 | $12.98 | $13.57 | $13.57 | 419,061 | $419,061.00 |
| 05-02-2025 | $14.21 | $14.21 | $14.39 | $14.39 | $13.49 | $13.49 | $13.61 | $13.61 | 749,858 | $749,858.00 |
| 05-01-2025 | $13.65 | $13.65 | $14.06 | $14.06 | $13.15 | $13.15 | $13.50 | $13.50 | 635,511 | $635,511.00 |
| 04-30-2025 | $13.95 | $13.95 | $13.95 | $13.95 | $13.35 | $13.35 | $13.71 | $13.71 | 553,595 | $553,595.00 |
| 04-29-2025 | $13.68 | $13.68 | $14.00 | $14.00 | $13.47 | $13.47 | $13.72 | $13.72 | 483,400 | $483,400.00 |
| 04-28-2025 | $13.83 | $13.83 | $14.08 | $14.08 | $13.52 | $13.52 | $13.75 | $13.75 | 756,600 | $756,600.00 |
