Skip to main content

Centogene N.V. (NQ: CNTG )

0.5365 -0.0190 (-3.42%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.6300 0.6300 0.5539 0.5555 80,795 -0.08(-12.52%)
Apr 11, 2024 0.6530 0.7000 0.6090 0.6350 42,412 +0.06(+10.13%)
Apr 10, 2024 0.6500 0.6570 0.5721 0.5766 60,860 -0.07(-11.44%)
Apr 09, 2024 0.6610 0.6900 0.6505 0.6511 19,887 -0.04(-5.64%)
Apr 08, 2024 0.6900 0.6950 0.6553 0.6900 9,602 +0.00(+0.15%)
Apr 05, 2024 0.6900 0.7000 0.6504 0.6890 12,489 -0.02(-2.94%)
Apr 04, 2024 0.7000 0.7200 0.6700 0.7099 16,020 +0.02(+2.85%)
Apr 03, 2024 0.6700 0.7100 0.5500 0.6902 283,142 +0.02(+2.49%)
Apr 02, 2024 0.6980 0.7500 0.6500 0.6734 263,449 -0.04(-5.15%)
Apr 01, 2024 0.7500 0.7500 0.6501 0.7100 44,568 +0.00(+0.00%)
Mar 28, 2024 0.7019 0.7500 0.6668 0.7100 34,137 +0.02(+2.90%)
Mar 27, 2024 0.6800 0.7499 0.6000 0.6900 781,560 +0.00(+0.00%)
Mar 26, 2024 0.6860 0.7500 0.6580 0.6900 20,573 -0.03(-3.97%)
Mar 25, 2024 0.6510 0.7500 0.6500 0.7185 10,639 +0.07(+10.54%)
Mar 22, 2024 0.6935 0.7200 0.6410 0.6500 88,232 -0.02(-3.12%)
Mar 21, 2024 0.6855 0.7090 0.6705 0.6709 5,134 -0.01(-1.34%)
Mar 20, 2024 0.7200 0.7200 0.6800 0.6800 72,678 -0.02(-2.86%)
Mar 19, 2024 0.7100 0.7200 0.6950 0.7000 80,520 +0.00(+0.00%)
Mar 18, 2024 0.7200 0.7500 0.6911 0.7000 149,093 +0.00(+0.00%)
Mar 15, 2024 0.6981 0.7180 0.6981 0.7000 10,173 +0.00(+0.10%)
Mar 14, 2024 0.7146 0.7270 0.6786 0.6993 11,880 -0.02(-2.14%)
Mar 13, 2024 0.6700 0.7350 0.6700 0.7146 15,194 +0.01(+2.09%)
Mar 12, 2024 0.7000 0.7000 0.6800 0.7000 10,905 +0.02(+2.94%)
Mar 11, 2024 0.6910 0.7256 0.6800 0.6800 13,866 -0.01(-1.45%)
Mar 08, 2024 0.6800 0.7699 0.6700 0.6900 27,928 +0.01(+1.47%)
Mar 07, 2024 0.6700 0.7310 0.6700 0.6800 36,009 +0.01(+1.49%)
Mar 06, 2024 0.7000 0.7670 0.6700 0.6700 28,688 +0.00(+0.00%)
Mar 05, 2024 0.7101 0.7235 0.6520 0.6700 35,856 -0.03(-4.29%)
Mar 04, 2024 0.6780 0.7750 0.6410 0.7000 8,686 +0.00(+0.00%)
Mar 01, 2024 0.6300 0.7171 0.6300 0.7000 51,647 -0.00(-0.54%)
Feb 29, 2024 0.7300 0.7800 0.6236 0.7038 116,605 -0.08(-9.64%)
Feb 28, 2024 0.7742 0.7900 0.7300 0.7789 12,930 +0.01(+1.16%)
Feb 27, 2024 0.9000 0.9000 0.7000 0.7700 88,848 -0.18(-18.75%)
Feb 26, 2024 0.9000 0.9477 0.9000 0.9477 1,360 +0.03(+2.92%)
Feb 23, 2024 0.8755 0.9299 0.8755 0.9208 9,735 +0.07(+8.33%)
Feb 22, 2024 0.8760 0.8760 0.8350 0.8500 2,464 +0.01(+1.09%)
Feb 21, 2024 0.8280 0.8950 0.8280 0.8408 999 -0.07(-7.81%)
Feb 20, 2024 0.8200 0.9125 0.8200 0.9120 25,934 +0.02(+2.24%)
Feb 16, 2024 0.8700 0.8920 0.8600 0.8920 2,665 +0.03(+3.72%)
Feb 15, 2024 0.9787 0.9787 0.8000 0.8600 26,645 -0.06(-6.42%)
Feb 14, 2024 0.8500 1.050 0.8500 0.9190 25,981 +0.04(+4.43%)
Feb 13, 2024 0.9900 0.9900 0.8470 0.8800 13,858 -0.08(-8.81%)
Feb 12, 2024 1.010 1.045 0.9637 0.9650 8,985 -0.07(-6.31%)
Feb 09, 2024 1.070 1.140 0.9650 1.030 100,315 -0.06(-5.50%)
Feb 08, 2024 1.070 1.140 1.020 1.090 16,676 -0.03(-2.36%)
Feb 07, 2024 1.020 1.117 1.020 1.116 6,243 +0.06(+5.71%)
Feb 06, 2024 1.110 1.150 1.040 1.056 20,843 -0.10(-8.97%)
Feb 05, 2024 1.100 1.160 1.100 1.160 4,305 +0.04(+3.57%)
Feb 02, 2024 1.140 1.140 1.100 1.120 20,596 -0.03(-2.70%)
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.