Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centogene N.V. (NQ: CNTG )

0.4429 +0.0089 (+2.05%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.280 5.750 5.130 5.228 23,103 -0.05(-0.98%)
Dec 30, 2021 5.210 5.710 5.210 5.280 44,187 -0.03(-0.56%)
Dec 29, 2021 5.000 5.430 5.000 5.310 55,805 +0.05(+0.95%)
Dec 28, 2021 4.500 5.450 4.450 5.260 279,120 +0.70(+15.30%)
Dec 27, 2021 5.230 5.230 4.550 4.562 44,369 -0.68(-12.94%)
Dec 23, 2021 5.440 5.440 4.330 5.240 73,028 -0.07(-1.32%)
Dec 22, 2021 5.020 5.330 4.900 5.310 12,929 +0.14(+2.71%)
Dec 21, 2021 5.250 5.370 5.060 5.170 24,731 -0.13(-2.45%)
Dec 20, 2021 5.410 5.685 5.270 5.300 19,533 -0.11(-1.94%)
Dec 17, 2021 4.950 5.425 4.950 5.405 8,994 +0.39(+7.78%)
Dec 16, 2021 4.990 5.130 4.880 5.015 16,767 +0.07(+1.52%)
Dec 15, 2021 5.200 5.200 4.630 4.940 56,860 -0.26(-5.00%)
Dec 14, 2021 5.570 5.600 5.010 5.200 18,136 -0.48(-8.45%)
Dec 13, 2021 6.000 6.110 5.407 5.680 27,140 -0.28(-4.70%)
Dec 10, 2021 5.980 6.200 5.830 5.960 9,202 -0.02(-0.33%)
Dec 09, 2021 5.990 6.100 5.910 5.980 18,892 -0.02(-0.33%)
Dec 08, 2021 6.000 6.240 5.840 6.000 19,528 +0.02(+0.33%)
Dec 07, 2021 5.840 6.300 5.820 5.980 11,652 +0.06(+1.01%)
Dec 06, 2021 5.770 6.230 5.770 5.920 17,775 +0.15(+2.60%)
Dec 03, 2021 6.220 6.360 5.770 5.770 33,219 -0.58(-9.13%)
Dec 02, 2021 6.230 6.870 6.230 6.350 47,105 -0.04(-0.63%)
Dec 01, 2021 6.620 7.370 6.270 6.390 49,636 -0.26(-3.91%)
Nov 30, 2021 6.970 7.260 6.460 6.650 50,272 -0.49(-6.93%)
Nov 29, 2021 7.150 7.300 6.955 7.145 44,580 +0.23(+3.40%)
Nov 26, 2021 6.800 7.350 6.800 6.910 121,416 -0.29(-4.03%)
Nov 24, 2021 8.320 8.690 6.760 7.200 217,086 -1.98(-21.57%)
Nov 23, 2021 8.800 9.370 8.800 9.180 17,214 +0.30(+3.44%)
Nov 22, 2021 8.924 8.960 8.748 8.875 10,900 -0.12(-1.28%)
Nov 19, 2021 9.000 9.098 8.692 8.990 23,943 -0.17(-1.86%)
Nov 18, 2021 9.518 9.290 9.050 9.160 20,701 -0.22(-2.35%)
Nov 17, 2021 9.733 9.795 9.380 9.381 7,526 -0.42(-4.28%)
Nov 16, 2021 10.05 10.05 9.640 9.800 7,970 -0.03(-0.31%)
Nov 15, 2021 9.820 9.840 9.490 9.830 25,949 -0.09(-0.91%)
Nov 12, 2021 9.800 9.930 9.608 9.920 7,808 +0.22(+2.27%)
Nov 11, 2021 9.720 10.06 9.540 9.700 22,707 -0.03(-0.31%)
Nov 10, 2021 9.890 9.730 9.730 5,935 -0.18(-1.82%)
Nov 09, 2021 10.00 10.10 9.770 9.910 39,288 -0.18(-1.78%)
Nov 08, 2021 9.760 10.09 9.680 10.09 18,874 +0.19(+1.92%)
Nov 05, 2021 9.560 9.960 9.460 9.900 18,711 +0.18(+1.85%)
Nov 04, 2021 9.810 9.990 9.568 9.720 25,066 +0.07(+0.73%)
Nov 03, 2021 9.440 9.650 9.197 9.650 7,091 +0.23(+2.44%)
Nov 02, 2021 9.247 9.590 9.247 9.420 13,263 +0.19(+2.06%)
Nov 01, 2021 9.150 9.535 9.140 9.230 11,701 +0.10(+1.10%)
Oct 29, 2021 9.400 9.410 9.100 9.130 21,206 -0.27(-2.87%)
Oct 28, 2021 9.970 9.970 9.390 9.400 12,068 -0.20(-2.08%)
Oct 27, 2021 9.640 9.677 9.520 9.600 9,040 -0.13(-1.34%)
Oct 26, 2021 9.880 9.730 17,431 -0.25(-2.51%)
Oct 25, 2021 9.800 9.980 9.630 9.980 18,552 +0.02(+0.20%)
Oct 22, 2021 9.870 9.990 9.630 9.960 11,548 +0.02(+0.20%)
Oct 21, 2021 9.770 10.00 9.610 9.940 11,880 +0.08(+0.86%)
Oct 20, 2021 10.17 10.17 9.680 9.855 12,652 -0.06(-0.66%)
Oct 19, 2021 9.870 10.08 9.650 9.920 19,378 -0.03(-0.30%)
Oct 18, 2021 9.990 9.990 9.610 9.950 15,539 +0.14(+1.43%)
Oct 15, 2021 9.860 10.20 9.810 9.810 5,401 -0.09(-0.95%)
Oct 14, 2021 10.02 10.28 9.825 9.904 10,900 -0.10(-0.96%)
Oct 13, 2021 10.15 10.32 9.950 10.00 23,540 -0.15(-1.48%)
Oct 12, 2021 10.22 10.33 9.910 10.15 23,786 -0.06(-0.59%)
Oct 11, 2021 10.36 10.38 10.13 10.21 38,613 -0.29(-2.76%)
Oct 08, 2021 10.35 10.68 10.29 10.50 21,533 +0.11(+1.06%)
Oct 07, 2021 10.30 10.43 10.25 10.39 4,081 +0.01(+0.10%)
Oct 06, 2021 10.16 10.52 10.16 10.38 20,150 +0.12(+1.17%)
Oct 05, 2021 10.25 10.47 10.25 10.26 17,435 -0.03(-0.29%)
Oct 04, 2021 10.48 10.76 10.20 10.29 16,401 -0.27(-2.56%)
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.