NasdaqGS - Nasdaq Real Time Price USD

Century Therapeutics, Inc. (IPSC)

0.5600
+0.0426
+(8.23%)
At close: May 16 at 4:00:01 PM EDT
0.5399
-0.02
(-3.59%)
After hours: May 16 at 7:25:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.51700.56600.51400.56000.56001,382,200
May 15, 20250.49700.52500.49000.51700.5170485,100
May 14, 20250.54000.54000.47500.48900.4890565,400
May 13, 20250.52500.52600.49100.52600.5260426,700
May 12, 20250.54000.55000.51100.52500.5250254,800
May 9, 20250.50000.53700.50000.53700.5370461,500
May 8, 20250.50000.52600.50000.52000.5200414,800
May 7, 20250.52200.52800.50000.52200.5220411,000
May 6, 20250.55000.55300.51700.53000.5300826,400
May 5, 20250.54600.56900.54600.56100.5610530,300
May 2, 20250.55000.56400.53500.55000.55001,497,000
May 1, 20250.54000.56300.51000.55500.5550876,900
Apr 30, 20250.50000.55800.49600.54200.5420456,500
Apr 29, 20250.50000.50800.49000.50400.5040886,600
Apr 28, 20250.49200.52900.49000.49800.4980744,900
Apr 25, 20250.52700.52700.49800.50200.5020639,500
Apr 24, 20250.54000.56000.53000.53000.5300862,100
Apr 23, 20250.54000.57000.53000.54000.54001,278,600
Apr 22, 20250.54000.55500.51800.54000.54001,411,300
Apr 21, 20250.53000.55800.52300.54000.5400861,000
Apr 17, 20250.50000.55700.50000.54400.5440657,500
Apr 16, 20250.48600.51000.47200.50000.5000520,800
Apr 15, 20250.50800.53900.47200.50100.5010359,000
Apr 14, 20250.50000.51400.45500.49900.4990545,600
Apr 11, 20250.42200.48400.40900.48000.4800458,700
Apr 10, 20250.41800.42500.39600.40800.4080262,700
Apr 9, 20250.37700.44900.34200.41900.41901,327,000
Apr 8, 20250.43300.45000.38200.38900.3890339,500
Apr 7, 20250.41000.44000.37700.41200.4120484,800
Apr 4, 20250.43900.44800.41500.43900.4390518,800
Apr 3, 20250.46000.48400.42100.45900.4590610,500
Apr 2, 20250.45300.47400.45300.47000.4700462,500
Apr 1, 20250.48500.50000.45100.45200.4520598,100
Mar 31, 20250.51000.51000.47000.47600.4760640,600
Mar 28, 20250.54900.55800.51300.51300.5130297,600
Mar 27, 20250.55600.58500.54100.54800.5480291,100
Mar 26, 20250.54700.57400.53600.55600.5560428,200
Mar 25, 20250.58100.59000.54400.55500.5550444,200
Mar 24, 20250.57000.58800.55500.58400.5840657,600
Mar 21, 20250.55100.55900.53000.55500.55501,115,000
Mar 20, 20250.57400.59400.52200.55000.55001,169,500
Mar 19, 20250.58800.60300.57500.58300.5830378,300
Mar 18, 20250.63100.64900.58600.58800.5880291,100
Mar 17, 20250.61000.63500.59700.62500.6250262,800
Mar 14, 20250.55800.62800.55100.59600.5960472,600
Mar 13, 20250.59000.60000.55000.55900.5590589,200
Mar 12, 20250.60000.62000.58200.60100.6010241,900
Mar 11, 20250.60000.62200.58600.60100.6010336,000
Mar 10, 20250.64800.66900.60000.60900.6090250,300
Mar 7, 20250.65200.67000.63800.65500.6550274,500
Mar 6, 20250.60800.66600.60500.65500.6550390,600
Mar 5, 20250.61600.64800.60300.60800.6080511,800
Mar 4, 20250.60000.64800.56600.60500.6050626,000
Mar 3, 20250.69000.69200.60200.61400.6140494,900
Feb 28, 20250.65000.68900.63200.68300.6830386,400
Feb 27, 20250.69000.70300.67100.67300.6730396,600
Feb 26, 20250.70100.73000.67000.69400.6940557,300
Feb 25, 20250.72900.72900.68000.70200.7020468,700
Feb 24, 20250.74000.75400.69000.71200.7120418,500
Feb 21, 20250.76000.76500.72400.73000.7300284,000
Feb 20, 20250.79200.81800.71500.74900.74901,179,500
Feb 19, 20250.76000.80500.73500.75800.7580449,400
Feb 18, 20250.79400.82200.75100.76800.7680481,300
Feb 14, 20250.76600.81400.74400.77500.7750514,700
Feb 13, 20250.75500.78000.72100.75300.7530308,600
Feb 12, 20250.71000.76100.70500.74800.7480159,100
Feb 11, 20250.71200.73800.68100.73100.7310286,900
Feb 10, 20250.74000.74100.71000.72200.7220381,000
Feb 7, 20250.75900.77700.72100.72500.7250516,700
Feb 6, 20250.79200.80300.75500.76300.7630498,400
Feb 5, 20250.79000.81500.78100.79600.7960184,200
Feb 4, 20250.80000.83600.76000.78700.7870354,200
Feb 3, 20250.81000.86000.75400.78000.7800409,100
Jan 31, 20250.85100.88900.81000.82100.8210531,100
Jan 30, 20250.82400.89000.78100.85000.8500997,800
Jan 29, 20250.84500.85500.82000.82400.8240635,800
Jan 28, 20250.87000.88000.83000.84500.8450584,100
Jan 27, 20250.91000.93700.86100.87500.8750574,800
Jan 24, 20250.90900.93000.87300.90000.9000535,400
Jan 23, 20250.90000.94900.85900.91000.9100701,200
Jan 22, 20250.93000.94000.88300.89100.8910292,700
Jan 21, 20250.92500.94000.89000.89700.8970448,600
Jan 17, 20250.92600.95400.89500.90900.9090373,300
Jan 16, 20250.93100.94800.86900.90500.9050412,100
Jan 15, 20250.95001.00000.90300.94200.9420513,800
Jan 14, 20251.01001.01000.91000.93500.9350390,200
Jan 13, 20250.99001.01000.93800.97000.9700462,300
Jan 10, 20251.07001.07000.98300.99000.9900695,300
Jan 8, 20251.18001.18501.04001.07001.07001,266,500
Jan 7, 20251.05001.17001.04001.06001.0600745,300
Jan 6, 20251.11001.16001.05001.05001.0500333,500
Jan 3, 20251.04001.14001.04001.11001.1100365,800
Jan 2, 20251.02001.09001.01001.04001.0400321,600
Dec 31, 20241.04001.04500.98001.01001.0100374,900
Dec 30, 20241.05001.05001.00001.00001.0000328,900
Dec 27, 20241.08001.11001.02001.04001.0400336,800
Dec 26, 20241.02001.09000.98001.08001.0800367,400
Dec 24, 20241.02001.03000.95001.02501.0250516,000
Dec 23, 20241.11001.11501.01001.02001.0200602,500
Dec 20, 20241.05001.12001.04501.10001.10001,021,500
Dec 19, 20241.05001.11000.98001.05001.0500828,800
Dec 18, 20241.17001.17001.03001.04501.0450987,100
Dec 17, 20241.17001.18001.13001.17001.1700538,800
Dec 16, 20241.16001.25501.13001.17001.17001,066,100
Dec 13, 20241.25001.26501.18001.22001.2200953,100
Dec 12, 20241.37001.38001.24001.25001.25001,017,400
Dec 11, 20241.40001.43001.33001.35001.3500788,200
Dec 10, 20241.51001.62001.36001.41001.4100993,400
Dec 9, 20241.58001.74001.47001.47001.47001,232,300
Dec 6, 20241.44001.58001.43001.52001.5200544,800
Dec 5, 20241.41001.47501.40001.43001.4300428,600
Dec 4, 20241.55001.59001.43001.44001.44001,006,500
Dec 3, 20241.69001.69001.52001.55001.5500552,600
Dec 2, 20241.73001.83001.63001.68001.6800690,300
Nov 29, 20241.65001.74501.62001.72001.7200662,600
Nov 27, 20241.36001.63001.35501.63001.63001,264,800
Nov 26, 20241.34001.37901.30001.35001.35001,055,000
Nov 25, 20241.22001.43501.20001.30001.30001,119,900
Nov 22, 20241.22001.27001.20001.21001.2100530,000
Nov 21, 20241.28001.28001.20001.24001.2400326,000
Nov 20, 20241.26001.29001.22001.26001.2600424,300
Nov 19, 20241.21001.28001.21001.28001.2800444,200
Nov 18, 20241.23001.29001.21001.25001.2500428,800
Nov 15, 20241.31001.31001.20001.22001.2200611,300
Nov 14, 20241.35001.44401.25001.26001.2600549,300
Nov 13, 20241.44001.50001.32001.33001.3300677,700
Nov 12, 20241.49001.49001.40001.41001.4100397,000
Nov 11, 20241.45001.49001.43001.47001.4700281,300
Nov 8, 20241.50001.51001.42001.44001.4400327,200
Nov 7, 20241.38001.56901.35001.46001.4600653,900
Nov 6, 20241.45001.45001.26001.39001.3900526,100
Nov 5, 20241.26001.43001.25001.33001.3300556,600
Nov 4, 20241.25001.30001.18001.26001.2600461,200
Nov 1, 20241.17001.31001.16001.26001.2600421,500
Oct 31, 20241.28001.28001.14001.15001.1500700,800
Oct 30, 20241.37001.41001.26001.28001.2800657,500
Oct 29, 20241.37001.40001.30001.36001.3600594,200
Oct 28, 20241.39001.45501.38001.40001.4000394,700
Oct 25, 20241.46001.46001.33001.39001.3900518,300
Oct 24, 20241.53001.54001.43001.46001.4600329,600
Oct 23, 20241.58001.60501.50001.53001.5300175,200
Oct 22, 20241.52001.59001.46001.58001.5800154,000
Oct 21, 20241.59001.60001.52001.54001.5400253,200
Oct 18, 20241.57001.65001.52001.60001.6000192,000
Oct 17, 20241.55001.59001.50001.57001.5700139,900
Oct 16, 20241.56001.57001.47001.57001.5700157,900
Oct 15, 20241.47001.55001.46001.50001.5000180,700
Oct 14, 20241.55001.55001.43001.48001.4800314,100
Oct 11, 20241.39001.56001.39001.55001.5500327,000
Oct 10, 20241.40001.45001.36001.39001.3900289,100
Oct 9, 20241.48001.49001.39001.40001.4000224,200
Oct 8, 20241.50001.50001.45001.46001.4600214,900
Oct 7, 20241.53001.63001.47001.48001.4800195,300
Oct 4, 20241.56001.56501.47001.55001.5500269,100
Oct 3, 20241.59001.59001.51001.51001.5100328,100
Oct 2, 20241.61001.66001.56001.61001.6100503,700
Oct 1, 20241.75001.81501.61001.65001.6500736,800
Sep 30, 20241.76001.86001.66001.71001.7100535,600
Sep 27, 20241.55001.70001.52001.61001.6100373,900
Sep 26, 20241.55001.60001.49001.53001.5300399,200
Sep 25, 20241.49001.55001.46001.53001.5300406,800
Sep 24, 20241.55001.56001.47101.49501.4950410,300
Sep 23, 20241.71001.73001.53001.55001.5500311,500
Sep 20, 20241.68001.73001.58001.70001.7000757,600
Sep 19, 20241.72001.78001.62001.70001.7000279,500
Sep 18, 20241.65001.74001.61001.65001.6500316,700
Sep 17, 20241.56001.74001.51001.66001.6600305,400
Sep 16, 20241.60001.63001.53001.59001.5900380,200
Sep 13, 20241.57001.63001.55001.60001.6000247,700
Sep 12, 20241.57001.58001.48001.54001.5400307,400
Sep 11, 20241.55001.59001.48801.56001.5600229,900
Sep 10, 20241.57001.58801.48001.57001.5700250,600
Sep 9, 20241.46001.61001.46001.54001.5400269,400
Sep 6, 20241.42001.50001.42001.46001.4600300,200
Sep 5, 20241.61001.80001.43001.44001.4400659,400
Sep 4, 20241.63001.68001.56001.59001.5900386,100
Sep 3, 20241.74001.77001.62001.64001.6400286,900
Aug 30, 20241.73001.82001.66001.76001.7600374,800
Aug 29, 20241.66001.81001.66001.73001.7300326,400
Aug 28, 20241.81001.84001.63001.65001.6500445,100
Aug 27, 20241.99001.99001.82001.85001.8500338,700
Aug 26, 20241.82002.05001.81002.02002.0200567,200
Aug 23, 20241.77001.87001.75001.79001.7900337,800
Aug 22, 20241.81001.88001.68001.75001.7500318,400
Aug 21, 20241.69001.86501.67001.79001.7900636,800
Aug 20, 20241.68001.97001.62501.68001.6800324,400
Aug 19, 20241.61001.78001.61001.71001.7100391,200
Aug 16, 20241.69001.72001.56001.61001.6100327,900
Aug 15, 20241.63001.72001.54001.66001.6600428,200
Aug 14, 20241.64001.69001.55001.56001.5600219,000
Aug 13, 20241.68001.79501.59001.65001.6500327,600
Aug 12, 20241.73001.95001.62001.66001.6600307,200
Aug 9, 20241.85001.85001.69001.72001.7200272,400
Aug 8, 20241.80001.85001.65001.80001.8000327,400
Aug 7, 20241.84001.90001.71501.73001.7300256,200
Aug 6, 20241.87002.01001.77001.79001.7900276,900
Aug 5, 20241.90001.91001.77001.86001.8600330,800
Aug 2, 20242.01002.16001.90001.96001.9600295,300
Aug 1, 20242.23002.27002.02502.09002.0900266,600
Jul 31, 20242.27002.29002.11002.23002.2300219,200
Jul 30, 20242.29002.31002.10002.28002.2800263,400
Jul 29, 20242.51002.51002.25002.27002.2700123,200
Jul 26, 20242.47002.52002.35002.50002.5000154,900
Jul 25, 20242.39002.45002.31002.38002.3800145,300
Jul 24, 20242.46002.55002.37002.38002.3800158,600
Jul 23, 20242.43002.52002.31002.47502.4750181,600
Jul 22, 20242.34002.44002.20002.43002.4300391,200
Jul 19, 20242.67002.70002.48002.50002.5000121,800
Jul 18, 20242.97003.00002.62002.66002.6600210,100
Jul 17, 20243.25003.26002.94503.00003.0000195,400
Jul 16, 20242.75003.29002.75003.29003.2900387,000
Jul 15, 20242.98003.07902.60002.75002.7500314,200
Jul 12, 20242.58003.10002.57002.98002.9800459,300
Jul 11, 20242.45002.61002.38002.58002.5800513,200
Jul 10, 20242.39002.39002.24002.36002.360099,800
Jul 9, 20242.29002.40002.25002.39002.3900123,400
Jul 8, 20242.19002.39002.19002.30002.3000132,300
Jul 5, 20242.28002.30002.18002.24002.2400155,800
Jul 3, 20242.22002.32002.18002.27002.270068,700
Jul 2, 20242.39002.40002.21002.21002.2100143,600
Jul 1, 20242.52002.61502.38002.41002.4100190,400
Jun 28, 20242.53002.67502.42002.55002.55003,167,200
Jun 27, 20242.48002.67002.48002.53002.5300271,700
Jun 26, 20242.57002.57002.46002.46002.4600165,000
Jun 25, 20242.67003.04002.54002.56002.5600168,100
Jun 24, 20242.83002.90002.67002.68002.680095,200
Jun 21, 20242.71002.93002.69002.86002.86001,767,400
Jun 20, 20242.96003.02002.68002.69002.6900178,300
Jun 18, 20243.18003.18002.96002.97002.9700152,700
Jun 17, 20243.20003.30003.02003.15003.1500151,800
Jun 14, 20243.22003.30003.10003.13003.1300110,900
Jun 13, 20243.27003.32003.16003.26003.2600164,400
Jun 12, 20243.35003.44003.22003.26003.2600423,300
Jun 11, 20243.31003.46003.21003.25003.2500162,000
Jun 10, 20242.96003.40002.86003.35003.3500222,600
Jun 7, 20243.01003.01002.89002.94002.9400108,600
Jun 6, 20243.00003.08302.95003.02003.020057,500
Jun 5, 20243.11003.11002.85003.00003.0000100,400
Jun 4, 20242.95003.17002.90003.05003.0500133,200
Jun 3, 20242.96003.13502.87002.98002.9800105,200
May 31, 20243.16003.19002.96002.97002.970089,300
May 30, 20243.28003.29003.07003.08003.080099,800
May 29, 20243.20003.39003.10003.25003.2500103,600
May 28, 20243.08003.39003.00003.30003.3000137,000
May 24, 20243.13003.30502.98003.04003.040049,600
May 23, 20243.31003.32503.02003.12003.120069,400
May 22, 20243.04003.47002.91003.30003.3000187,900
May 21, 20243.00003.16002.90002.97002.970063,500
May 20, 20243.04003.12502.86003.00003.000067,400
May 17, 20243.15003.18602.95003.01003.010074,700

Related Tickers

HLVX HilleVax, Inc.
1.9700
+0.51%
 
EPIX ESSA Pharma Inc.
1.7100
0.00%
 
CRGX CARGO Therapeutics, Inc.
4.1200
+3.26%
 
IKNA Ikena Oncology, Inc.
1.1100
+0.91%
 
VTYX Ventyx Biosciences, Inc.
1.4000
+15.70%
 
ASMB Assembly Biosciences, Inc.
13.42
+7.36%
 
SEER Seer, Inc.
2.0700
-0.48%
 
TBPH Theravance Biopharma, Inc.
9.20
+0.66%
 
BOLT Bolt Biotherapeutics, Inc.
0.2930
-7.57%
 
KZR Kezar Life Sciences, Inc.
4.0700
+0.25%