Skip to main content

Century Therapeutics Inc (NQ: IPSC )

1.475 -0.075 (-4.84%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 1.690 1.690 1.520 1.550 552,556 -0.13(-7.74%)
Dec 02, 2024 1.730 1.830 1.630 1.680 690,269 -0.04(-2.33%)
Nov 29, 2024 1.650 1.745 1.620 1.720 662,603 +0.09(+5.52%)
Nov 27, 2024 1.360 1.630 1.355 1.630 1,264,845 +0.28(+20.74%)
Nov 26, 2024 1.340 1.379 1.300 1.350 1,055,020 +0.05(+3.85%)
Nov 25, 2024 1.220 1.435 1.200 1.300 1,119,865 +0.09(+7.44%)
Nov 22, 2024 1.220 1.270 1.200 1.210 529,973 -0.03(-2.42%)
Nov 21, 2024 1.280 1.280 1.200 1.240 325,950 -0.02(-1.59%)
Nov 20, 2024 1.260 1.290 1.220 1.260 420,836 -0.02(-1.56%)
Nov 19, 2024 1.210 1.280 1.210 1.280 444,162 +0.03(+2.40%)
Nov 18, 2024 1.230 1.290 1.210 1.250 428,769 +0.03(+2.46%)
Nov 15, 2024 1.310 1.310 1.200 1.220 611,283 -0.04(-3.17%)
Nov 14, 2024 1.350 1.444 1.250 1.260 549,306 -0.07(-5.26%)
Nov 13, 2024 1.440 1.500 1.320 1.330 677,729 -0.08(-5.67%)
Nov 12, 2024 1.490 1.490 1.400 1.410 397,006 -0.06(-4.08%)
Nov 11, 2024 1.450 1.490 1.430 1.470 281,272 +0.03(+2.08%)
Nov 08, 2024 1.500 1.510 1.420 1.440 327,206 -0.02(-1.37%)
Nov 07, 2024 1.380 1.569 1.350 1.460 653,857 +0.07(+5.04%)
Nov 06, 2024 1.450 1.450 1.260 1.390 526,081 +0.06(+4.51%)
Nov 05, 2024 1.260 1.430 1.250 1.330 556,645 +0.07(+5.56%)
Nov 04, 2024 1.250 1.300 1.180 1.260 461,213 +0.00(+0.00%)
Nov 01, 2024 1.170 1.310 1.160 1.260 421,472 +0.11(+9.57%)
Oct 31, 2024 1.280 1.280 1.140 1.150 700,782 -0.13(-10.16%)
Oct 30, 2024 1.370 1.410 1.260 1.280 657,463 -0.08(-5.88%)
Oct 29, 2024 1.370 1.400 1.300 1.360 594,232 -0.04(-2.86%)
Oct 28, 2024 1.390 1.455 1.380 1.400 394,691 +0.01(+0.72%)
Oct 25, 2024 1.460 1.460 1.330 1.390 518,347 -0.07(-4.79%)
Oct 24, 2024 1.530 1.540 1.430 1.460 329,551 -0.07(-4.58%)
Oct 23, 2024 1.580 1.605 1.500 1.530 175,213 -0.05(-3.16%)
Oct 22, 2024 1.520 1.590 1.460 1.580 153,977 +0.04(+2.60%)
Oct 21, 2024 1.590 1.600 1.520 1.540 253,234 -0.06(-3.75%)
Oct 18, 2024 1.570 1.650 1.520 1.600 192,011 +0.03(+1.91%)
Oct 17, 2024 1.550 1.590 1.500 1.570 139,920 +0.00(+0.00%)
Oct 16, 2024 1.560 1.570 1.470 1.570 157,907 +0.07(+4.67%)
Oct 15, 2024 1.470 1.550 1.460 1.500 180,658 +0.02(+1.35%)
Oct 14, 2024 1.550 1.550 1.430 1.480 314,053 -0.07(-4.52%)
Oct 11, 2024 1.390 1.560 1.390 1.550 326,968 +0.16(+11.51%)
Oct 10, 2024 1.400 1.450 1.360 1.390 289,073 -0.01(-0.71%)
Oct 09, 2024 1.480 1.490 1.390 1.400 224,196 -0.06(-4.11%)
Oct 08, 2024 1.500 1.500 1.450 1.460 214,901 -0.02(-1.35%)
Oct 07, 2024 1.530 1.630 1.470 1.480 195,256 -0.07(-4.52%)
Oct 04, 2024 1.560 1.565 1.470 1.550 269,121 +0.04(+2.65%)
Oct 03, 2024 1.590 1.590 1.510 1.510 328,349 -0.10(-6.21%)
Oct 02, 2024 1.610 1.660 1.560 1.610 503,742 -0.04(-2.42%)
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.