Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

8.870 -0.080 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2024 9.170 9.640 8.980 9.480 233,751 +0.32(+3.49%)
Apr 30, 2024 9.210 9.590 9.130 9.160 141,262 -0.13(-1.40%)
Apr 29, 2024 8.930 9.340 8.870 9.290 152,754 +0.37(+4.15%)
Apr 26, 2024 8.900 9.109 8.700 8.920 254,924 -0.01(-0.11%)
Apr 25, 2024 9.260 9.387 8.900 8.930 286,596 -0.53(-5.60%)
Apr 24, 2024 9.420 9.530 8.680 9.460 2,251,501 +0.06(+0.64%)
Apr 23, 2024 10.00 10.17 9.370 9.400 199,967 -0.60(-6.00%)
Apr 22, 2024 10.90 10.90 9.700 10.00 210,810 -0.57(-5.39%)
Apr 19, 2024 10.37 10.66 10.26 10.57 163,006 +0.04(+0.38%)
Apr 18, 2024 10.68 10.84 10.37 10.53 109,521 -0.25(-2.32%)
Apr 17, 2024 11.14 11.25 10.73 10.78 120,741 -0.25(-2.27%)
Apr 16, 2024 10.66 11.32 10.53 11.03 197,243 +0.25(+2.32%)
Apr 15, 2024 11.34 11.38 10.73 10.78 72,558 -0.54(-4.77%)
Apr 12, 2024 11.97 11.97 10.94 11.32 186,748 -0.55(-4.63%)
Apr 11, 2024 11.20 12.25 10.93 11.87 157,739 +0.72(+6.46%)
Apr 10, 2024 10.84 11.23 10.84 11.15 90,960 -0.15(-1.37%)
Apr 09, 2024 10.80 11.33 10.80 11.30 114,375 +0.55(+5.16%)
Apr 08, 2024 10.75 10.85 10.20 10.75 69,337 +0.00(+0.00%)
Apr 05, 2024 10.28 10.76 10.06 10.75 133,594 +0.38(+3.66%)
Apr 04, 2024 10.94 11.01 10.05 10.37 102,434 -0.45(-4.16%)
Apr 03, 2024 11.29 11.29 10.58 10.82 175,320 -0.51(-4.50%)
Apr 02, 2024 10.92 11.37 10.57 11.33 170,191 +0.25(+2.26%)
Apr 01, 2024 11.47 11.48 10.56 11.08 245,371 -0.22(-1.95%)
Mar 28, 2024 11.06 11.47 10.82 11.30 172,360 +0.20(+1.80%)
Mar 27, 2024 10.76 11.23 10.39 11.10 70,643 +0.34(+3.16%)
Mar 26, 2024 11.58 11.80 10.71 10.76 105,064 -0.75(-6.52%)
Mar 25, 2024 12.20 12.44 11.06 11.51 447,535 -0.69(-5.66%)
Mar 22, 2024 12.16 12.45 11.89 12.20 161,278 +0.12(+0.99%)
Mar 21, 2024 11.88 12.41 11.85 12.08 258,685 +0.24(+2.03%)
Mar 20, 2024 11.24 11.85 10.88 11.84 553,417 +0.67(+6.00%)
Mar 19, 2024 10.64 11.23 9.880 11.17 324,719 +0.55(+5.18%)
Mar 18, 2024 10.83 10.93 10.27 10.62 269,541 -0.13(-1.21%)
Mar 15, 2024 10.48 10.94 10.30 10.75 216,667 +0.28(+2.67%)
Mar 14, 2024 10.89 10.89 10.43 10.47 169,815 -0.38(-3.50%)
Mar 13, 2024 10.93 11.10 10.80 10.85 75,254 -0.01(-0.09%)
Mar 12, 2024 9.790 10.99 9.790 10.86 195,281 +1.11(+11.38%)
Mar 11, 2024 10.93 10.93 9.710 9.750 250,009 -1.28(-11.60%)
Mar 08, 2024 11.10 11.31 10.96 11.03 85,623 -0.03(-0.27%)
Mar 07, 2024 11.26 11.64 10.80 11.06 204,973 +0.03(+0.27%)
Mar 06, 2024 11.13 11.15 10.57 11.03 142,926 +0.14(+1.29%)
Mar 05, 2024 11.19 11.19 10.54 10.89 154,084 -0.28(-2.51%)
Mar 04, 2024 11.09 11.28 10.75 11.17 215,000 +0.30(+2.76%)
Mar 01, 2024 10.54 11.00 10.28 10.87 260,984 +0.36(+3.43%)
Feb 29, 2024 10.74 10.74 10.14 10.51 87,093 +0.07(+0.67%)
Feb 28, 2024 11.23 11.49 10.30 10.44 114,801 -0.92(-8.10%)
Feb 27, 2024 11.31 11.70 11.00 11.36 187,216 +0.07(+0.62%)
Feb 26, 2024 11.00 11.79 10.99 11.29 282,055 +0.28(+2.54%)
Feb 23, 2024 10.90 11.18 10.41 11.01 327,836 +0.26(+2.42%)
Feb 22, 2024 10.50 11.32 10.41 10.75 180,928 +0.35(+3.37%)
Feb 21, 2024 10.18 10.50 10.00 10.40 979,022 -0.26(-2.44%)
Feb 20, 2024 11.60 11.95 10.55 10.66 189,475 -1.09(-9.28%)
Feb 16, 2024 10.68 11.86 10.68 11.75 669,990 +0.92(+8.49%)
Feb 15, 2024 10.18 10.84 10.18 10.83 851,893 +0.65(+6.39%)
Feb 14, 2024 9.650 10.20 9.530 10.18 1,455,894 +0.68(+7.16%)
Feb 13, 2024 9.390 9.590 9.000 9.500 905,180 -0.10(-1.04%)
Feb 12, 2024 9.410 9.950 9.260 9.600 1,027,702 +0.34(+3.67%)
Feb 09, 2024 9.000 9.404 8.350 9.260 3,035,610 +1.80(+24.13%)
Feb 08, 2024 7.630 7.880 7.380 7.460 132,634 -0.11(-1.45%)
Feb 07, 2024 7.930 8.215 7.500 7.570 278,528 -0.55(-6.77%)
Feb 06, 2024 8.080 8.400 8.000 8.120 213,702 -0.03(-0.37%)
Feb 05, 2024 7.720 8.321 7.720 8.150 2,236,097 +0.28(+3.56%)
Feb 02, 2024 7.890 8.119 7.710 7.870 213,718 -0.14(-1.75%)
Feb 01, 2024 8.210 8.480 7.620 8.010 1,520,138 -0.18(-2.20%)
Jan 31, 2024 8.320 8.670 8.150 8.190 432,908 -0.08(-0.97%)
Jan 30, 2024 8.690 8.860 8.150 8.270 331,847 -0.51(-5.81%)
Jan 29, 2024 8.190 8.780 8.010 8.780 385,617 +0.67(+8.26%)
Jan 26, 2024 7.610 8.220 7.610 8.110 392,959 +0.28(+3.58%)
Jan 25, 2024 8.060 8.200 7.790 7.830 97,655 -0.17(-2.12%)
Jan 24, 2024 8.140 8.325 7.750 8.000 1,435,939 -0.04(-0.50%)
Jan 23, 2024 8.170 8.900 7.990 8.040 270,240 -0.10(-1.23%)
Jan 22, 2024 8.140 8.490 7.860 8.140 271,878 +0.04(+0.49%)
Jan 19, 2024 7.580 8.210 7.580 8.100 55,529 +0.47(+6.16%)
Jan 18, 2024 8.050 8.050 7.510 7.630 58,691 -0.33(-4.15%)
Jan 17, 2024 7.230 8.000 7.230 7.960 145,592 +0.66(+9.04%)
Jan 16, 2024 7.130 7.300 6.950 7.300 84,359 +0.20(+2.82%)
Jan 12, 2024 6.920 7.260 6.866 7.100 339,871 +0.19(+2.75%)
Jan 11, 2024 6.910 7.300 6.650 6.910 193,461 -0.06(-0.86%)
Jan 10, 2024 7.290 7.620 6.900 6.970 74,310 -0.33(-4.52%)
Jan 09, 2024 6.950 7.570 6.890 7.300 142,469 +0.20(+2.82%)
Jan 08, 2024 6.720 7.330 6.720 7.100 236,446 +0.37(+5.50%)
Jan 05, 2024 7.280 7.540 6.700 6.730 297,874 -0.56(-7.68%)
Jan 04, 2024 7.820 8.100 7.280 7.290 244,697 -0.53(-6.78%)
Jan 03, 2024 8.030 8.085 7.620 7.820 18,196 -0.21(-2.62%)
Jan 02, 2024 8.010 8.200 7.710 8.030 72,803 +0.07(+0.88%)
Dec 29, 2023 7.980 8.200 7.900 7.960 58,999 -0.07(-0.87%)
Dec 28, 2023 7.990 8.500 7.970 8.030 320,402 +0.04(+0.50%)
Dec 27, 2023 8.000 8.100 7.900 7.990 327,141 +0.04(+0.50%)
Dec 26, 2023 8.050 8.050 7.850 7.950 56,547 -0.05(-0.62%)
Dec 22, 2023 7.560 8.225 7.480 8.000 83,716 +0.58(+7.82%)
Dec 21, 2023 7.570 7.590 7.210 7.420 32,612 -0.01(-0.13%)
Dec 20, 2023 7.690 8.170 7.280 7.430 147,459 -0.27(-3.51%)
Dec 19, 2023 6.880 7.750 6.880 7.700 145,612 +0.82(+11.92%)
Dec 18, 2023 7.020 7.440 6.830 6.880 97,484 -0.23(-3.23%)
Dec 15, 2023 7.110 7.710 6.830 7.110 159,703 +0.11(+1.57%)
Dec 14, 2023 6.800 7.250 6.800 7.000 228,221 +0.35(+5.26%)
Dec 13, 2023 6.490 6.780 6.290 6.650 120,930 +0.25(+3.91%)
Dec 12, 2023 6.330 6.588 6.150 6.400 100,454 -0.05(-0.78%)
Dec 11, 2023 6.570 6.690 6.250 6.450 55,666 -0.20(-3.01%)
Dec 08, 2023 6.910 7.090 6.450 6.650 90,461 -0.25(-3.62%)
Dec 07, 2023 6.710 7.000 6.590 6.900 38,814 +0.20(+2.99%)
Dec 06, 2023 6.830 6.900 6.400 6.700 114,663 -0.07(-1.03%)
Dec 05, 2023 7.000 7.098 6.770 6.770 310,782 -0.33(-4.65%)
Dec 04, 2023 6.580 7.490 6.524 7.100 141,661 +0.40(+5.97%)
Dec 01, 2023 6.050 6.870 5.583 6.700 1,100,043 +0.70(+11.67%)
Nov 30, 2023 6.080 6.255 5.730 6.000 167,380 +0.08(+1.35%)
Nov 29, 2023 6.110 6.370 5.790 5.920 344,807 -0.08(-1.33%)
Nov 28, 2023 6.390 6.504 5.910 6.000 217,932 -0.50(-7.69%)
Nov 27, 2023 6.740 6.750 6.330 6.500 21,643 -0.25(-3.70%)
Nov 24, 2023 6.615 6.750 6.538 6.750 8,027 +0.21(+3.21%)
Nov 22, 2023 6.570 6.730 6.415 6.540 15,440 -0.01(-0.15%)
Nov 21, 2023 6.830 6.840 6.370 6.550 44,549 -0.29(-4.24%)
Nov 20, 2023 7.040 7.040 6.715 6.840 76,455 -0.20(-2.84%)
Nov 17, 2023 7.060 7.180 6.260 7.040 170,495 +0.06(+0.86%)
Nov 16, 2023 7.350 7.390 6.859 6.980 64,901 -0.23(-3.19%)
Nov 15, 2023 7.480 7.750 7.200 7.210 167,097 +0.58(+8.75%)
Nov 14, 2023 6.480 6.820 6.330 6.630 26,661 +0.39(+6.25%)
Nov 13, 2023 6.090 6.600 5.780 6.240 44,911 +0.03(+0.48%)
Nov 10, 2023 6.210 6.330 6.075 6.210 43,766 -0.07(-1.11%)
Nov 09, 2023 6.700 6.845 6.010 6.280 121,961 -0.52(-7.65%)
Nov 08, 2023 7.070 7.120 6.560 6.800 115,728 -0.37(-5.16%)
Nov 07, 2023 7.000 7.280 6.930 7.170 104,270 +0.12(+1.70%)
Nov 06, 2023 7.230 7.325 6.830 7.050 506,481 -0.30(-4.08%)
Nov 03, 2023 7.060 7.500 6.630 7.350 500,226 +0.50(+7.30%)
Nov 02, 2023 6.810 7.370 6.600 6.850 119,386 +0.00(+0.00%)
Nov 01, 2023 6.450 7.180 6.410 6.850 301,422 +0.28(+4.26%)
Oct 31, 2023 6.500 6.795 6.150 6.570 81,888 -0.03(-0.45%)
Oct 30, 2023 6.180 6.910 6.180 6.600 380,555 +0.45(+7.32%)
Oct 27, 2023 6.770 7.080 5.990 6.150 117,604 -0.64(-9.43%)
Oct 26, 2023 7.060 7.445 6.330 6.790 179,140 +0.55(+8.81%)
Oct 25, 2023 6.842 6.851 6.060 6.240 556,879 -0.40(-6.02%)
Oct 24, 2023 6.470 6.930 6.190 6.640 33,238 +0.15(+2.31%)
Oct 23, 2023 6.710 7.080 6.260 6.490 75,378 -0.34(-4.98%)
Oct 20, 2023 6.580 7.040 6.000 6.830 27,040 +0.06(+0.89%)
Oct 19, 2023 6.960 7.020 6.505 6.770 47,701 -0.24(-3.42%)
Oct 18, 2023 6.480 7.250 6.210 7.010 179,869 +0.23(+3.39%)
Oct 17, 2023 6.230 6.970 6.120 6.780 267,033 +0.44(+6.94%)
Oct 16, 2023 5.660 6.400 5.700 6.340 33,230 +0.33(+5.49%)
Oct 13, 2023 6.250 6.425 5.940 6.010 22,645 -0.13(-2.12%)
Oct 12, 2023 6.090 6.310 5.825 6.140 32,176 +0.07(+1.15%)
Oct 11, 2023 6.240 6.305 5.960 6.070 18,233 -0.18(-2.88%)
Oct 10, 2023 6.150 6.500 5.940 6.250 27,926 -0.03(-0.48%)
Oct 09, 2023 5.980 6.330 5.740 6.280 28,639 +0.27(+4.49%)
Oct 06, 2023 5.650 6.140 5.330 6.010 184,941 +0.17(+2.91%)
Oct 05, 2023 5.980 6.100 5.490 5.840 238,910 -0.04(-0.68%)
Oct 04, 2023 5.540 6.150 5.400 5.880 73,639 +0.36(+6.52%)
Oct 03, 2023 5.690 5.800 5.150 5.520 125,948 -0.10(-1.78%)
Oct 02, 2023 6.400 6.400 5.180 5.620 217,909 -0.85(-13.14%)
Sep 29, 2023 6.380 6.600 6.070 6.470 44,782 +0.25(+4.02%)
Sep 28, 2023 6.240 6.400 6.020 6.220 27,782 -0.14(-2.20%)
Sep 27, 2023 6.060 6.520 5.940 6.360 35,796 +0.30(+4.95%)
Sep 26, 2023 6.120 6.365 5.950 6.060 40,825 -0.08(-1.30%)
Sep 25, 2023 5.940 6.240 6.020 6.140 34,963 +0.06(+0.99%)
Sep 22, 2023 6.010 6.230 5.561 6.080 138,509 -0.01(-0.25%)
Sep 21, 2023 6.030 6.310 5.870 6.095 90,430 -0.10(-1.53%)
Sep 20, 2023 6.500 6.790 6.000 6.190 259,126 -0.40(-6.07%)
Sep 19, 2023 6.410 6.740 6.230 6.590 66,067 +0.10(+1.54%)
Sep 18, 2023 7.030 7.030 6.430 6.490 50,604 -0.47(-6.75%)
Sep 15, 2023 6.950 7.025 6.530 6.960 92,299 -0.10(-1.42%)
Sep 14, 2023 6.700 7.060 6.480 7.060 52,731 +0.32(+4.75%)
Sep 13, 2023 6.770 6.780 6.582 6.740 41,201 +0.02(+0.30%)
Sep 12, 2023 6.680 6.720 6.390 6.720 27,446 +0.16(+2.44%)
Sep 11, 2023 6.430 6.690 6.100 6.560 44,410 +0.10(+1.55%)
Sep 08, 2023 6.890 7.035 6.355 6.460 70,670 -0.50(-7.18%)
Sep 07, 2023 6.740 7.000 6.560 6.960 29,928 +0.06(+0.87%)
Sep 06, 2023 7.260 7.260 6.480 6.900 90,527 -0.37(-5.09%)
Sep 05, 2023 7.680 7.680 7.150 7.270 68,822 -0.41(-5.34%)
Sep 01, 2023 7.680 7.800 7.127 7.680 166,429 +0.14(+1.86%)
Aug 31, 2023 7.130 7.680 6.801 7.540 61,202 +0.45(+6.35%)
Aug 30, 2023 6.740 7.280 6.700 7.090 31,280 +0.35(+5.19%)
Aug 29, 2023 6.520 7.170 6.140 6.740 102,228 +0.18(+2.74%)
Aug 28, 2023 6.800 7.010 6.520 6.560 28,941 -0.24(-3.53%)
Aug 25, 2023 6.600 7.010 6.590 6.800 19,325 +0.21(+3.19%)
Aug 24, 2023 6.790 6.924 6.420 6.590 27,387 -0.11(-1.64%)
Aug 23, 2023 6.320 7.010 6.240 6.700 43,556 +0.30(+4.69%)
Aug 22, 2023 6.810 7.110 6.400 6.400 83,863 -0.41(-6.02%)
Aug 21, 2023 6.270 7.000 6.110 6.810 58,313 +0.42(+6.57%)
Aug 18, 2023 6.170 6.770 6.084 6.390 27,309 +0.14(+2.24%)
Aug 17, 2023 6.570 6.740 6.080 6.250 97,267 -0.31(-4.73%)
Aug 16, 2023 6.820 6.990 6.560 6.560 37,339 -0.35(-5.07%)
Aug 15, 2023 6.750 6.950 6.595 6.910 34,133 +0.29(+4.38%)
Aug 14, 2023 6.870 6.870 6.400 6.620 75,562 -0.05(-0.75%)
Aug 11, 2023 6.500 7.011 6.440 6.670 100,569 +0.13(+1.99%)
Aug 10, 2023 6.460 7.411 6.310 6.540 188,483 +0.04(+0.62%)
Aug 09, 2023 6.350 7.410 6.350 6.500 170,129 +0.15(+2.36%)
Aug 08, 2023 6.320 6.870 6.150 6.350 201,926 -0.03(-0.47%)
Aug 07, 2023 7.680 7.680 6.270 6.380 194,843 -1.39(-17.89%)
Aug 04, 2023 7.610 8.090 7.425 7.770 64,664 +0.18(+2.37%)
Aug 03, 2023 6.880 7.825 6.750 7.590 70,286 +0.56(+7.97%)
Aug 02, 2023 7.360 7.767 6.710 7.030 2,271,858 -0.38(-5.13%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.