Free Trial

Centessa Pharmaceuticals (CNTA) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free CNTA Stock Alerts
$8.79
-0.25 (-2.77%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Centessa Pharmaceuticals Stock Price Performance

5 Day
Performance
-2.01%
1 Month
Performance
-18.46%
3 Month
Performance
-18.84%
6 Month
Performance
+21.91%
Year-To-Date
Performance
+10.43%
1 Year
Performance
+89.44%
Receive CNTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Centessa Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
This Wall Street stock prediction just went viral
People around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.
Watch just the first 5 minutes of his new prediction

CNTA Stock Chart for Thursday, May, 16, 2024

CNTA Chart by TradingView

Centessa Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$8.83$9.04
+2.38%		$9.70$8.81101,785 shs$910.69 million
05/13/2024$8.97$8.83
-1.56%		$9.33$8.74147,249 shs$889.53 million
05/10/2024$9.55$8.97
-6.07%		$9.68$8.8368,436 shs$903.64 million
05/09/2024$9.48$9.55
+0.74%		$9.66$9.3166,810 shs$962.07 million
05/08/2024$9.67$9.48
-1.96%		$9.70$9.3274,604 shs$955.02 million
05/07/2024$9.25$9.67
+4.54%		$9.71$8.93161,793 shs$974.16 million
05/06/2024$9.47$9.25
-2.32%		$9.50$9.2474,239 shs$927.83 million
05/03/2024$9.55$9.47
-0.84%		$9.97$9.2975,657 shs$949.94 million
05/02/2024$9.48$9.55
+0.74%		$9.62$9.19299,775 shs$957.96 million
05/01/2024$9.16$9.48
+3.49%		$9.64$8.98233,751 shs$950.90 million
04/30/2024$9.29$9.16
-1.40%		$9.59$9.13140,804 shs$918.84 million
04/29/2024$8.92$9.29
+4.15%		$9.34$8.87152,754 shs$931.88 million
04/26/2024$8.93$8.92
-0.11%		$9.11$8.70254,924 shs$894.77 million
04/25/2024$9.46$8.93
-5.60%		$9.39$8.90286,486 shs$895.77 million
04/24/2024$9.40$9.46
+0.64%		$9.53$8.682.25 million shs$948.93 million
04/23/2024$10.00$9.40
-6.00%		$10.17$9.37199,967 shs$942.91 million
04/22/2024$10.57$10.00
-5.39%		$10.90$9.70210,758 shs$1.00 billion
04/19/2024$10.53$10.57
+0.38%		$10.66$10.26150,106 shs$1.06 billion
04/18/2024$10.78$10.53
-2.32%		$10.84$10.37109,521 shs$1.06 billion
04/17/2024$11.03$10.78
-2.27%		$11.25$10.73120,741 shs$1.08 billion
04/16/2024$10.78$11.03
+2.32%		$11.32$10.53172,743 shs$1.11 billion
04/15/2024$11.32$10.78
-4.77%		$11.38$10.7371,958 shs$1.08 billion
04/12/2024$11.87$11.32
-4.63%		$11.97$10.94186,748 shs$1.11 billion
04/11/2024$11.15$11.87
+6.46%		$12.25$10.93153,539 shs$1.16 billion
04/10/2024$11.31$11.15
-1.37%		$11.23$10.8489,460 shs$1.09 billion
04/09/2024$10.75$11.31
+5.16%		$11.33$10.80114,375 shs$1.10 billion
04/08/2024$10.75$10.75$10.85$10.2069,337 shs$1.05 billion
04/05/2024$10.37$10.75
+3.66%		$10.76$10.06133,482 shs$1.05 billion
04/04/2024$10.82$10.37
-4.16%		$11.01$10.05102,434 shs$1.01 billion
04/03/2024$11.33$10.82
-4.50%		$11.29$10.58175,279 shs$1.06 billion
04/02/2024$11.08$11.33
+2.26%		$11.37$10.59170,191 shs$1.11 billion
04/01/2024$11.30$11.08
-1.95%		$11.48$10.56245,371 shs$1.08 billion
03/29/2024$11.30$11.30$11.47$10.82172,360 shs$1.10 billion
03/28/2024$11.10$11.30
+1.80%		$11.47$10.82172,356 shs$1.10 billion
03/27/2024$10.76$11.10
+3.16%		$11.23$10.3968,643 shs$1.08 billion
03/26/2024$11.51$10.76
-6.52%		$11.80$10.71105,064 shs$1.05 billion
03/25/2024$12.20$11.51
-5.66%		$12.44$11.06447,533 shs$1.12 billion
03/22/2024$12.08$12.20
+0.99%		$12.40$11.89161,278 shs$1.19 billion
03/21/2024$11.84$12.08
+2.03%		$12.41$11.85258,685 shs$1.18 billion
03/20/2024$11.17$11.84
+6.00%		$11.85$10.89553,402 shs$1.16 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!

See how with its ongoing expansion and development
03/19/2024$10.62$11.17
+5.18%		$11.23$9.88324,674 shs$1.09 billion
03/18/2024$10.75$10.62
-1.21%		$10.93$10.27269,541 shs$1.04 billion
03/15/2024$10.47$10.75
+2.67%		$10.94$10.30216,667 shs$1.05 billion
03/14/2024$10.85$10.47
-3.50%		$10.89$10.43167,992 shs$1.02 billion
03/13/2024$10.86$10.85
-0.09%		$11.10$10.8075,254 shs$1.06 billion
03/12/2024$9.75$10.86
+11.38%		$10.99$9.79195,281 shs$1.06 billion
03/11/2024$11.03$9.75
-11.60%		$10.93$9.71250,009 shs$951.89 million
03/08/2024$11.06$11.03
-0.27%		$11.31$10.9685,623 shs$1.08 billion
03/07/2024$11.03$11.06
+0.27%		$11.64$10.80204,973 shs$1.08 billion
03/06/2024$10.89$11.03
+1.29%		$11.15$10.57142,926 shs$1.08 billion
03/05/2024$11.17$10.89
-2.51%		$11.19$10.54154,084 shs$1.06 billion
03/04/2024$10.87$11.17
+2.76%		$11.20$10.75215,000 shs$1.09 billion
03/01/2024$10.51$10.87
+3.43%		$11.00$10.28260,983 shs$1.06 billion
02/29/2024$10.44$10.51
+0.67%		$10.74$10.1487,093 shs$1.03 billion
02/28/2024$11.36$10.44
-8.10%		$11.49$10.30114,801 shs$1.02 billion
02/27/2024$11.29$11.36
+0.62%		$11.66$11.00187,216 shs$1.11 billion
02/26/2024$11.01$11.29
+2.54%		$11.80$11.00282,055 shs$1.10 billion
02/23/2024$10.75$11.01
+2.42%		$11.18$10.41327,836 shs$1.07 billion
02/22/2024$10.40$10.75
+3.37%		$11.32$10.41180,924 shs$1.05 billion
02/21/2024$10.66$10.40
-2.44%		$10.50$10.00979,022 shs$1.02 billion
02/20/2024$11.75$10.66
-9.28%		$11.95$10.55189,475 shs$1.04 billion
02/19/2024$11.75$11.75$11.86$10.68669,900 shs$1.15 billion
02/16/2024$10.83$11.75
+8.49%		$11.86$10.68669,989 shs$1.15 billion
02/15/2024$10.18$10.83
+6.39%		$10.84$10.18851,893 shs$1.06 billion
02/14/2024$9.50$10.18
+7.16%		$10.20$9.531.46 million shs$993.87 million

Related Companies:
This page (NASDAQ:CNTA) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Pharma Giant Makes Deal with a "Drug Smuggler"
Behind the Markets
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts