Canada markets closed

Centogene N.V. (CNTG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.6500+0.1800 (+7.29%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20222.39002.83002.39002.65002.65005,800
Jun 30, 20222.18702.39302.18202.37002.370014,800
Jun 29, 20222.26002.39002.25002.25002.25008,500
Jun 28, 20222.05202.50002.05202.18002.18007,500
Jun 27, 20222.16502.16502.01002.14002.14005,200
Jun 24, 20222.41002.43002.41002.43002.4300600
Jun 23, 20222.00002.69002.00002.06002.06007,700
Jun 22, 20222.37002.40002.00002.10002.10006,300
Jun 21, 20222.17002.39001.83002.39002.390015,200
Jun 17, 20222.11002.31002.11002.31002.3100500
Jun 16, 20222.21502.34002.21502.34002.34001,000
Jun 15, 20222.05002.37002.05002.37002.37002,700
Jun 14, 20222.40002.40001.89702.32002.32007,300
Jun 13, 20222.29902.40002.27002.38002.38003,100
Jun 10, 20222.49002.50002.39002.40002.400010,100
Jun 09, 20222.68002.68002.57002.57002.5700700
Jun 08, 20222.53002.70002.46002.66002.660019,800
Jun 07, 20222.45002.61002.30002.61002.610021,700
Jun 06, 20222.69002.69002.52002.53502.53505,300
Jun 03, 20222.55002.63002.32002.60002.600029,800
Jun 02, 20222.70002.72002.56002.66002.66004,700
Jun 01, 20222.90002.90002.77502.80002.80007,100
May 31, 20222.78002.92002.78002.88002.88003,900
May 27, 20222.72002.90002.72002.80002.80003,500
May 26, 20222.68002.78002.59102.70002.700013,100
May 25, 20222.71502.73002.69002.69002.69005,300
May 24, 20222.81002.92002.70002.70002.70007,700
May 23, 20222.96602.96602.90002.92002.92007,700
May 20, 20223.10003.18002.70002.90002.900046,100
May 19, 20223.15003.20003.09003.10003.10007,100
May 18, 20223.15003.19003.01003.06003.060012,600
May 17, 20223.40003.46003.09103.46003.46008,200
May 16, 20223.37203.37203.37203.37203.3720-
May 13, 20223.44903.44903.22703.37203.37202,400
May 12, 20223.04003.28003.04003.15003.15001,300
May 11, 20223.16003.40003.15603.19503.195012,600
May 10, 20223.16203.44003.16203.22003.22002,800
May 09, 20223.17003.18803.12003.17003.17003,900
May 06, 20223.46003.47003.17503.41003.41005,100
May 05, 20223.12003.24003.12003.24003.24003,700
May 04, 20223.49003.49003.15003.15003.15007,100
May 03, 20223.39003.47003.30003.30003.30002,800
May 02, 20223.33003.45003.33003.36003.36004,900
Apr 29, 20223.28003.42003.28003.35003.35001,400
Apr 28, 20223.39003.50003.39003.44503.44503,900
Apr 27, 20223.42003.47003.28003.38003.38002,700
Apr 26, 20223.82003.82003.40003.52003.52007,000
Apr 25, 20223.85003.85003.75003.75003.75001,000
Apr 22, 20223.98004.20003.70704.02004.020062,200
Apr 21, 20224.01004.06004.01004.06004.06001,900
Apr 20, 20224.06004.19004.02504.11904.11903,800
Apr 19, 20224.15004.15003.85004.04004.040018,000
Apr 18, 20223.80004.21003.56004.21004.21005,300
Apr 14, 20224.05004.08003.91003.92003.92007,400
Apr 13, 20224.20004.20003.94004.00004.00005,600
Apr 12, 20224.00004.29004.00004.15004.15004,400
Apr 11, 20223.93004.09003.93004.00004.00003,500
Apr 08, 20224.18004.18004.00004.07004.07004,400
Apr 07, 20224.16004.27503.95004.25004.250014,400
Apr 06, 20224.18004.21003.92003.99003.990043,700
Apr 05, 20224.18004.21003.82004.21004.210011,100
Apr 04, 20224.14004.25004.07004.25004.250013,700
Apr 01, 20224.29004.29004.10004.25004.25006,700
Mar 31, 20224.08004.30004.08004.21104.21108,000
Mar 30, 20224.20004.29904.04004.09004.090020,300
Mar 29, 20223.83004.16003.70004.16004.160013,900
Mar 28, 20223.67004.07003.67003.96003.96007,100
Mar 25, 20224.06004.11003.61004.11004.110010,900
Mar 24, 20224.00004.11803.89004.01004.010018,900
Mar 23, 20224.18004.38003.99504.10004.10007,200
Mar 22, 20223.95004.24003.95004.22004.22004,700
Mar 21, 20224.17004.17003.90003.91003.910011,600
Mar 18, 20224.00004.12004.00004.11004.11006,200
Mar 17, 20223.74004.22003.60004.00004.000022,300
Mar 16, 20223.47003.82003.44003.77003.770034,000
Mar 15, 20223.36003.48903.21303.30003.30007,800
Mar 14, 20223.61003.61003.21003.35003.350010,400
Mar 11, 20223.59003.81503.55803.61003.610016,500
Mar 10, 20223.50003.76003.36003.63003.630027,800
Mar 09, 20223.38003.64003.20003.64003.640032,500
Mar 08, 20223.20603.47003.20003.36003.360018,800
Mar 07, 20223.45003.47003.30003.42003.42008,800
Mar 04, 20223.39003.47003.15903.40003.40005,100
Mar 03, 20223.80003.80003.45003.45003.450011,700
Mar 02, 20223.84603.84603.57003.65003.650016,300
Mar 01, 20223.66003.80003.50003.69003.690019,500
Feb 28, 20223.75003.80003.55003.55003.55004,800
Feb 25, 20223.85003.87003.84003.86603.86602,500
Feb 24, 20223.65103.82003.55003.81203.81209,000
Feb 23, 20223.70004.06003.70003.80003.800018,900
Feb 22, 20224.10004.24003.70003.70003.70007,000
Feb 18, 20224.02004.02003.73603.97003.97009,300
Feb 17, 20224.13004.27003.81004.04004.040017,000
Feb 16, 20224.11004.27004.00004.26004.26006,500
Feb 15, 20224.17004.35004.10004.17004.170010,300
Feb 14, 20224.46004.46004.02004.15004.150018,600
Feb 11, 20224.80004.80004.25004.50004.500024,700
Feb 10, 20224.15004.52504.15004.50004.500010,900
Feb 09, 20224.18004.48004.00004.48004.480021,600
Feb 08, 20224.23004.44004.12004.26004.260016,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...