Skip to main content

Centogene N.V. (NQ: CNTG )

0.5195 +0.0045 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.5290 0.5290 0.5018 0.5195 3,817 +0.00(+0.87%)
Jul 18, 2024 0.5299 0.5299 0.4929 0.5150 26,160 -0.02(-2.83%)
Jul 17, 2024 0.5299 0.5300 0.5000 0.5300 11,974 +0.00(+0.00%)
Jul 16, 2024 0.5500 0.5501 0.5170 0.5300 67,030 -0.01(-1.85%)
Jul 15, 2024 0.5300 0.5500 0.5250 0.5400 128,919 +0.02(+4.83%)
Jul 12, 2024 0.5010 0.5329 0.5000 0.5151 7,629 +0.02(+3.02%)
Jul 11, 2024 0.4710 0.5390 0.4611 0.5000 87,011 +0.01(+2.27%)
Jul 10, 2024 0.4600 0.5150 0.4400 0.4889 58,293 +0.04(+8.62%)
Jul 09, 2024 0.4470 0.4663 0.4400 0.4501 11,840 +0.01(+2.06%)
Jul 08, 2024 0.4600 0.4696 0.4235 0.4410 14,024 -0.00(-0.23%)
Jul 05, 2024 0.4420 0.4599 0.4200 0.4420 46,125 +0.03(+8.33%)
Jul 03, 2024 0.4110 0.4490 0.4001 0.4080 23,885 -0.00(-0.49%)
Jul 02, 2024 0.4190 0.4190 0.3848 0.4100 11,378 +0.00(+0.02%)
Jul 01, 2024 0.4100 0.4100 0.3811 0.4099 37,127 +0.03(+7.87%)
Jun 28, 2024 0.3856 0.3999 0.3800 0.3800 15,589 -0.01(-2.64%)
Jun 27, 2024 0.4137 0.4200 0.3855 0.3903 34,521 +0.00(+0.08%)
Jun 26, 2024 0.4170 0.4200 0.3883 0.3900 17,917 -0.01(-2.26%)
Jun 25, 2024 0.4063 0.4063 0.3870 0.3990 3,603 +0.00(+1.01%)
Jun 24, 2024 0.3852 0.4150 0.3852 0.3950 20,942 +0.01(+2.07%)
Jun 21, 2024 0.4000 0.4125 0.3820 0.3870 46,689 -0.02(-4.44%)
Jun 20, 2024 0.4100 0.5200 0.3900 0.4050 1,023,804 -0.00(-0.05%)
Jun 18, 2024 0.3800 0.4300 0.3590 0.4052 273,389 +0.04(+10.98%)
Jun 17, 2024 0.3650 0.3850 0.3650 0.3651 34,384 -0.01(-1.51%)
Jun 14, 2024 0.3790 0.3800 0.3652 0.3707 24,789 -0.00(-0.48%)
Jun 13, 2024 0.3737 0.3800 0.3650 0.3725 17,463 -0.00(-0.67%)
Jun 12, 2024 0.3601 0.3900 0.3601 0.3750 48,894 +0.01(+2.74%)
Jun 11, 2024 0.3600 0.3700 0.3482 0.3650 60,064 +0.01(+1.45%)
Jun 10, 2024 0.3591 0.3600 0.3450 0.3598 16,007 -0.00(-1.15%)
Jun 07, 2024 0.3500 0.3650 0.3400 0.3640 38,477 +0.00(+0.55%)
Jun 06, 2024 0.3780 0.3780 0.3510 0.3620 58,455 -0.01(-2.16%)
Jun 05, 2024 0.3710 0.3880 0.3555 0.3700 56,856 +0.01(+1.54%)
Jun 04, 2024 0.3710 0.3899 0.3613 0.3644 46,670 -0.02(-5.55%)
Jun 03, 2024 0.3850 0.3858 0.3524 0.3858 60,610 +0.01(+3.99%)
May 31, 2024 0.3730 0.3990 0.3666 0.3710 42,342 -0.00(-0.27%)
May 30, 2024 0.3900 0.3896 0.3680 0.3720 44,959 +0.00(+0.24%)
May 29, 2024 0.3891 0.4000 0.3700 0.3711 68,990 -0.02(-4.80%)
May 28, 2024 0.3900 0.4000 0.3510 0.3898 180,976 +0.02(+4.22%)
May 24, 2024 0.3890 0.3890 0.3700 0.3740 53,716 -0.01(-1.60%)
May 23, 2024 0.3810 0.4000 0.3690 0.3801 99,823 -0.02(-4.26%)
May 22, 2024 0.3900 0.3992 0.3700 0.3970 79,249 +0.02(+3.93%)
May 21, 2024 0.3692 0.3968 0.3551 0.3820 44,603 +0.00(+0.37%)
May 20, 2024 0.3700 0.3999 0.3457 0.3806 401,190 +0.01(+2.86%)
May 17, 2024 0.3850 0.4000 0.3457 0.3700 506,884 -0.01(-2.63%)
May 16, 2024 0.5000 0.5000 0.3713 0.3800 2,599,455 -0.02(-5.00%)
May 15, 2024 0.4200 0.4351 0.3970 0.4000 1,046,970 -0.02(-4.78%)
May 14, 2024 0.4000 0.4510 0.4000 0.4201 102,988 +0.02(+5.05%)
May 13, 2024 0.4100 0.4180 0.3900 0.3999 74,749 +0.01(+2.54%)
May 10, 2024 0.3900 0.4025 0.3800 0.3900 71,237 -0.01(-2.01%)
May 09, 2024 0.3800 0.3999 0.3589 0.3980 68,721 +0.01(+2.05%)
May 08, 2024 0.4290 0.4365 0.3900 0.3900 974,990 -0.06(-13.33%)
May 07, 2024 0.4410 0.5544 0.4349 0.4500 442,167 +0.00(+0.00%)
May 06, 2024 0.4400 0.4590 0.4300 0.4500 77,584 +0.01(+1.60%)
May 03, 2024 0.4557 0.4557 0.4300 0.4429 7,379 +0.01(+2.05%)
May 02, 2024 0.4300 0.4420 0.4250 0.4340 13,888 -0.01(-1.36%)
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.