Canada markets close in 3 hours 31 minutes

Centogene N.V. (CNTG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.1387-0.0613 (-1.92%)
As of 12:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20223.15003.39003.09003.13873.138710,108
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
Feb 07, 20224.70004.94004.16004.21004.210018,100
Feb 04, 20224.76005.18004.48004.63004.630046,200
Feb 03, 20224.63004.92004.46504.70004.700010,900
Feb 02, 20224.55004.83004.38004.75004.75003,400
Feb 01, 20224.42004.73004.42004.50004.500012,900
Jan 31, 20224.09004.45004.04404.42004.42003,200
Jan 28, 20224.02004.45004.02004.14404.14403,100
Jan 27, 20224.39004.55004.05004.05004.050011,600
Jan 26, 20224.40004.78104.30004.42004.42007,000
Jan 25, 20224.39004.55004.26004.32404.32407,100
Jan 24, 20224.25004.39003.61004.26004.260049,600
Jan 21, 20224.31004.32004.10004.27004.270012,700
Jan 20, 20224.54004.73604.36004.36004.360011,300
Jan 19, 20224.80004.99004.80004.85004.85008,300
Jan 18, 20224.42005.05504.40004.80004.800036,200
Jan 14, 20224.55004.71504.50004.52004.520013,000
Jan 13, 20224.71004.90004.66004.66004.660011,300
Jan 12, 20224.66004.89004.66004.79004.79005,000
Jan 11, 20224.75004.80004.66004.66004.66008,400
Jan 10, 20224.95005.03004.66004.82004.82007,400
Jan 07, 20224.80505.13004.80005.04005.040010,700
Jan 06, 20225.17005.17004.88904.95004.950025,500
Jan 05, 20225.21005.37505.00005.05005.05005,400
Jan 04, 20225.22005.33805.16205.32005.32006,500
Jan 03, 20225.14005.54005.14005.44005.44009,500
Dec 31, 20215.28005.75005.13005.22805.228023,100
Dec 30, 20215.21005.71005.21005.28005.280044,200
Dec 29, 20215.00005.43005.00005.31005.310055,800
Dec 28, 20214.50005.45004.45005.26005.2600278,600
Dec 27, 20215.23005.23004.55004.56204.562044,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...