Skip to main content

Century Therapeutics Inc (NQ: IPSC )

4.300 +0.030 (+0.70%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.970 8.530 7.970 8.400 51,589 +0.33(+4.09%)
Jun 29, 2022 8.160 8.160 7.570 8.070 86,642 -0.08(-0.98%)
Jun 28, 2022 8.370 8.510 7.720 8.150 119,042 -0.17(-2.04%)
Jun 27, 2022 9.170 9.170 8.315 8.320 50,542 -0.76(-8.37%)
Jun 24, 2022 9.840 9.960 8.720 9.080 701,337 -0.62(-6.39%)
Jun 23, 2022 9.450 9.820 9.270 9.700 183,929 +0.32(+3.41%)
Jun 22, 2022 8.980 9.670 8.830 9.380 199,307 +0.33(+3.65%)
Jun 21, 2022 8.580 9.770 8.580 9.050 145,090 +0.48(+5.60%)
Jun 17, 2022 8.090 9.010 8.090 8.570 181,922 +0.55(+6.86%)
Jun 16, 2022 8.530 8.530 7.720 8.020 211,831 -0.59(-6.85%)
Jun 15, 2022 8.450 9.090 8.210 8.610 117,506 +0.12(+1.41%)
Jun 14, 2022 8.060 8.720 8.030 8.490 101,697 +0.53(+6.66%)
Jun 13, 2022 8.200 8.200 7.640 7.960 72,993 -0.54(-6.35%)
Jun 10, 2022 8.780 8.780 7.780 8.500 72,788 -0.06(-0.70%)
Jun 09, 2022 8.560 8.980 8.050 8.560 40,056 -0.11(-1.27%)
Jun 08, 2022 8.980 9.670 8.480 8.670 53,589 -0.16(-1.81%)
Jun 07, 2022 8.490 8.990 8.450 8.830 49,906 +0.50(+6.00%)
Jun 06, 2022 7.720 8.540 7.720 8.330 80,489 +0.29(+3.61%)
Jun 03, 2022 8.550 8.610 7.670 8.040 154,531 -0.55(-6.40%)
Jun 02, 2022 8.750 8.800 8.470 8.590 57,008 -0.21(-2.39%)
Jun 01, 2022 8.700 8.900 8.530 8.800 38,605 +0.11(+1.27%)
May 31, 2022 8.840 8.970 8.395 8.690 62,538 -0.16(-1.81%)
May 27, 2022 8.420 8.890 8.080 8.850 46,723 +0.46(+5.48%)
May 26, 2022 7.926 8.460 7.926 8.390 62,142 +0.05(+0.60%)
May 25, 2022 8.400 8.415 8.010 8.340 68,581 -0.03(-0.36%)
May 24, 2022 8.830 8.830 8.200 8.370 48,455 -0.49(-5.53%)
May 23, 2022 8.850 8.940 8.345 8.860 76,686 +0.35(+4.11%)
May 20, 2022 8.520 8.540 7.970 8.510 90,301 +0.11(+1.31%)
May 19, 2022 8.660 8.790 8.080 8.400 93,567 -0.39(-4.44%)
May 18, 2022 8.770 8.900 8.130 8.790 63,224 -0.29(-3.19%)
May 17, 2022 9.070 9.560 8.980 9.080 76,890 +0.22(+2.48%)
May 16, 2022 8.040 9.180 7.760 8.860 78,035 +0.79(+9.79%)
May 13, 2022 8.100 8.525 8.030 8.070 121,275 +0.02(+0.25%)
May 12, 2022 8.010 8.430 7.725 8.050 164,803 -0.03(-0.37%)
May 11, 2022 9.170 9.360 8.030 8.080 156,880 -0.96(-10.62%)
May 10, 2022 8.360 9.110 7.910 9.040 159,916 +0.67(+8.00%)
May 09, 2022 8.560 8.640 7.320 8.370 134,380 -0.20(-2.33%)
May 06, 2022 10.38 11.01 7.990 8.570 203,970 -2.09(-19.61%)
May 05, 2022 12.17 12.19 10.46 10.66 142,176 -1.74(-14.03%)
May 04, 2022 12.21 12.66 12.00 12.40 102,614 +0.01(+0.08%)
May 03, 2022 12.20 12.51 11.82 12.39 72,459 +0.08(+0.65%)
May 02, 2022 12.02 12.62 11.68 12.31 67,881 +0.29(+2.41%)
Apr 29, 2022 11.77 12.08 11.62 12.02 74,913 -0.01(-0.08%)
Apr 28, 2022 12.36 12.59 11.77 12.03 113,031 -0.27(-2.20%)
Apr 27, 2022 11.76 12.65 11.61 12.30 63,693 +0.40(+3.36%)
Apr 26, 2022 12.26 12.46 11.64 11.90 72,171 -0.53(-4.26%)
Apr 25, 2022 11.69 12.43 11.67 12.43 43,326 +0.64(+5.43%)
Apr 22, 2022 11.57 12.16 11.57 11.79 80,824 +0.10(+0.86%)
Apr 21, 2022 11.65 11.98 11.38 11.69 57,273 +0.06(+0.52%)
Apr 20, 2022 11.24 11.92 11.02 11.63 89,011 +0.37(+3.29%)
Apr 19, 2022 11.00 11.45 10.99 11.26 57,128 +0.20(+1.81%)
Apr 18, 2022 11.14 11.26 10.85 11.06 50,787 -0.26(-2.30%)
Apr 14, 2022 11.62 11.62 10.99 11.32 30,162 -0.17(-1.48%)
Apr 13, 2022 10.92 11.54 10.75 11.49 43,485 +0.62(+5.70%)
Apr 12, 2022 11.50 11.55 10.63 10.87 62,811 -0.40(-3.55%)
Apr 11, 2022 11.27 11.49 11.09 11.27 58,826 -0.25(-2.17%)
Apr 08, 2022 11.69 11.90 11.30 11.52 40,802 -0.23(-1.96%)
Apr 07, 2022 11.90 11.90 11.25 11.75 45,906 -0.22(-1.84%)
Apr 06, 2022 12.01 12.21 11.74 11.97 47,488 -0.05(-0.42%)
Apr 05, 2022 12.32 12.32 11.71 12.02 46,721 -0.32(-2.59%)
Apr 04, 2022 12.33 12.43 11.69 12.34 45,227 +0.09(+0.73%)
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.