Skip to main content

Century Therapeutics Inc (NQ: IPSC )

3.140 -0.530 (-14.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 3.630 3.630 2.985 3.140 320,558 -0.53(-14.44%)
Apr 15, 2024 3.920 3.990 3.625 3.670 42,071 -0.24(-6.14%)
Apr 12, 2024 4.010 4.070 3.639 3.910 115,200 -0.14(-3.46%)
Apr 11, 2024 3.970 4.428 3.800 4.050 248,594 +0.27(+7.14%)
Apr 10, 2024 3.910 4.000 3.600 3.780 94,887 -0.23(-5.74%)
Apr 09, 2024 3.720 4.050 3.680 4.010 79,877 +0.23(+6.08%)
Apr 08, 2024 3.670 3.839 3.510 3.780 212,083 +0.15(+4.13%)
Apr 05, 2024 3.630 3.750 3.570 3.630 27,552 -0.01(-0.27%)
Apr 04, 2024 3.700 3.866 3.630 3.640 72,538 -0.06(-1.62%)
Apr 03, 2024 3.730 3.860 3.600 3.700 92,414 -0.09(-2.37%)
Apr 02, 2024 3.840 3.940 3.740 3.790 117,581 -0.26(-6.42%)
Apr 01, 2024 4.190 4.320 4.010 4.050 82,638 -0.13(-3.11%)
Mar 28, 2024 4.390 4.390 4.050 4.180 173,391 -0.09(-2.11%)
Mar 27, 2024 3.860 4.390 3.860 4.270 255,975 +0.29(+7.29%)
Mar 26, 2024 4.060 4.060 3.930 3.980 93,307 -0.03(-0.75%)
Mar 25, 2024 4.430 4.500 4.000 4.010 206,306 -0.42(-9.48%)
Mar 22, 2024 4.780 4.780 4.400 4.430 108,458 -0.35(-7.32%)
Mar 21, 2024 5.050 5.239 4.750 4.780 102,667 -0.23(-4.59%)
Mar 20, 2024 4.800 5.200 4.730 5.010 86,453 +0.21(+4.37%)
Mar 19, 2024 4.810 4.870 4.530 4.800 92,203 +0.05(+1.05%)
Mar 18, 2024 4.990 5.124 4.750 4.750 67,863 -0.25(-5.00%)
Mar 15, 2024 4.810 5.045 4.810 5.000 262,396 +0.49(+10.86%)
Mar 14, 2024 4.840 4.840 4.340 4.510 137,631 -0.35(-7.20%)
Mar 13, 2024 4.750 4.895 4.680 4.860 105,222 +0.11(+2.32%)
Mar 12, 2024 5.290 5.290 4.610 4.750 128,782 -0.41(-7.95%)
Mar 11, 2024 5.270 5.390 4.960 5.160 146,384 -0.08(-1.53%)
Mar 08, 2024 5.410 5.510 5.030 5.240 134,380 -0.08(-1.41%)
Mar 07, 2024 5.000 5.500 4.800 5.315 232,668 +0.32(+6.30%)
Mar 06, 2024 4.360 5.070 4.355 5.000 285,681 +0.75(+17.65%)
Mar 05, 2024 4.060 4.339 4.060 4.250 85,484 +0.15(+3.66%)
Mar 04, 2024 4.010 4.185 3.915 4.100 109,548 +0.14(+3.54%)
Mar 01, 2024 3.660 4.000 3.540 3.960 168,110 +0.29(+7.90%)
Feb 29, 2024 3.500 3.760 3.449 3.670 103,449 +0.20(+5.76%)
Feb 28, 2024 3.810 3.890 3.460 3.470 80,780 -0.33(-8.68%)
Feb 27, 2024 3.570 3.920 3.540 3.800 137,566 +0.09(+2.43%)
Feb 26, 2024 3.840 3.840 3.650 3.710 55,409 -0.13(-3.39%)
Feb 23, 2024 3.960 3.960 3.580 3.840 119,598 -0.10(-2.66%)
Feb 22, 2024 4.110 4.270 3.930 3.945 79,822 -0.22(-5.17%)
Feb 21, 2024 4.610 4.610 4.015 4.160 4,177,183 -0.45(-9.76%)
Feb 20, 2024 4.660 4.752 4.561 4.610 74,383 -0.09(-1.91%)
Feb 16, 2024 4.680 4.880 4.680 4.700 108,670 -0.01(-0.21%)
Feb 15, 2024 4.560 4.730 4.400 4.710 124,374 +0.22(+4.90%)
Feb 14, 2024 4.530 4.530 4.380 4.490 67,119 +0.06(+1.35%)
Feb 13, 2024 4.500 4.690 4.330 4.430 151,278 -0.23(-4.94%)
Feb 12, 2024 4.320 4.730 4.110 4.660 227,382 +0.36(+8.37%)
Feb 09, 2024 4.400 4.480 4.110 4.300 170,028 -0.15(-3.37%)
Feb 08, 2024 4.490 4.570 4.400 4.450 202,769 -0.11(-2.41%)
Feb 07, 2024 4.470 4.650 4.340 4.560 192,357 +0.01(+0.22%)
Feb 06, 2024 4.010 4.700 3.970 4.550 278,615 +0.51(+12.62%)
Feb 05, 2024 3.960 4.310 3.720 4.040 291,629 +0.05(+1.25%)
Feb 02, 2024 4.200 4.245 3.930 3.990 456,438 -0.24(-5.67%)
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.