Centogene N.V. (CNTG)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 3.1500 | 3.3900 | 3.0900 | 3.1387 | 3.1387 | 10,108 |
| May 17, 2022 | 3.4000 | 3.4600 | 3.0910 | 3.4600 | 3.4600 | 8,200 |
| May 16, 2022 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| May 13, 2022 | 3.4490 | 3.4490 | 3.2270 | 3.3720 | 3.3720 | 2,400 |
| May 12, 2022 | 3.0400 | 3.2800 | 3.0400 | 3.1500 | 3.1500 | 1,300 |
| May 11, 2022 | 3.1600 | 3.4000 | 3.1560 | 3.1950 | 3.1950 | 12,600 |
| May 10, 2022 | 3.1620 | 3.4400 | 3.1620 | 3.2200 | 3.2200 | 2,800 |
| May 09, 2022 | 3.1700 | 3.1880 | 3.1200 | 3.1700 | 3.1700 | 3,900 |
| May 06, 2022 | 3.4600 | 3.4700 | 3.1750 | 3.4100 | 3.4100 | 5,100 |
| May 05, 2022 | 3.1200 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 3,700 |
| May 04, 2022 | 3.4900 | 3.4900 | 3.1500 | 3.1500 | 3.1500 | 7,100 |
| May 03, 2022 | 3.3900 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 2,800 |
| May 02, 2022 | 3.3300 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 4,900 |
| Apr 29, 2022 | 3.2800 | 3.4200 | 3.2800 | 3.3500 | 3.3500 | 1,400 |
| Apr 28, 2022 | 3.3900 | 3.5000 | 3.3900 | 3.4450 | 3.4450 | 3,900 |
| Apr 27, 2022 | 3.4200 | 3.4700 | 3.2800 | 3.3800 | 3.3800 | 2,700 |
| Apr 26, 2022 | 3.8200 | 3.8200 | 3.4000 | 3.5200 | 3.5200 | 7,000 |
| Apr 25, 2022 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| Apr 22, 2022 | 3.9800 | 4.2000 | 3.7070 | 4.0200 | 4.0200 | 62,200 |
| Apr 21, 2022 | 4.0100 | 4.0600 | 4.0100 | 4.0600 | 4.0600 | 1,900 |
| Apr 20, 2022 | 4.0600 | 4.1900 | 4.0250 | 4.1190 | 4.1190 | 3,800 |
| Apr 19, 2022 | 4.1500 | 4.1500 | 3.8500 | 4.0400 | 4.0400 | 18,000 |
| Apr 18, 2022 | 3.8000 | 4.2100 | 3.5600 | 4.2100 | 4.2100 | 5,300 |
| Apr 14, 2022 | 4.0500 | 4.0800 | 3.9100 | 3.9200 | 3.9200 | 7,400 |
| Apr 13, 2022 | 4.2000 | 4.2000 | 3.9400 | 4.0000 | 4.0000 | 5,600 |
| Apr 12, 2022 | 4.0000 | 4.2900 | 4.0000 | 4.1500 | 4.1500 | 4,400 |
| Apr 11, 2022 | 3.9300 | 4.0900 | 3.9300 | 4.0000 | 4.0000 | 3,500 |
| Apr 08, 2022 | 4.1800 | 4.1800 | 4.0000 | 4.0700 | 4.0700 | 4,400 |
| Apr 07, 2022 | 4.1600 | 4.2750 | 3.9500 | 4.2500 | 4.2500 | 14,400 |
| Apr 06, 2022 | 4.1800 | 4.2100 | 3.9200 | 3.9900 | 3.9900 | 43,700 |
| Apr 05, 2022 | 4.1800 | 4.2100 | 3.8200 | 4.2100 | 4.2100 | 11,100 |
| Apr 04, 2022 | 4.1400 | 4.2500 | 4.0700 | 4.2500 | 4.2500 | 13,700 |
| Apr 01, 2022 | 4.2900 | 4.2900 | 4.1000 | 4.2500 | 4.2500 | 6,700 |
| Mar 31, 2022 | 4.0800 | 4.3000 | 4.0800 | 4.2110 | 4.2110 | 8,000 |
| Mar 30, 2022 | 4.2000 | 4.2990 | 4.0400 | 4.0900 | 4.0900 | 20,300 |
| Mar 29, 2022 | 3.8300 | 4.1600 | 3.7000 | 4.1600 | 4.1600 | 13,900 |
| Mar 28, 2022 | 3.6700 | 4.0700 | 3.6700 | 3.9600 | 3.9600 | 7,100 |
| Mar 25, 2022 | 4.0600 | 4.1100 | 3.6100 | 4.1100 | 4.1100 | 10,900 |
| Mar 24, 2022 | 4.0000 | 4.1180 | 3.8900 | 4.0100 | 4.0100 | 18,900 |
| Mar 23, 2022 | 4.1800 | 4.3800 | 3.9950 | 4.1000 | 4.1000 | 7,200 |
| Mar 22, 2022 | 3.9500 | 4.2400 | 3.9500 | 4.2200 | 4.2200 | 4,700 |
| Mar 21, 2022 | 4.1700 | 4.1700 | 3.9000 | 3.9100 | 3.9100 | 11,600 |
| Mar 18, 2022 | 4.0000 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 6,200 |
| Mar 17, 2022 | 3.7400 | 4.2200 | 3.6000 | 4.0000 | 4.0000 | 22,300 |
| Mar 16, 2022 | 3.4700 | 3.8200 | 3.4400 | 3.7700 | 3.7700 | 34,000 |
| Mar 15, 2022 | 3.3600 | 3.4890 | 3.2130 | 3.3000 | 3.3000 | 7,800 |
| Mar 14, 2022 | 3.6100 | 3.6100 | 3.2100 | 3.3500 | 3.3500 | 10,400 |
| Mar 11, 2022 | 3.5900 | 3.8150 | 3.5580 | 3.6100 | 3.6100 | 16,500 |
| Mar 10, 2022 | 3.5000 | 3.7600 | 3.3600 | 3.6300 | 3.6300 | 27,800 |
| Mar 09, 2022 | 3.3800 | 3.6400 | 3.2000 | 3.6400 | 3.6400 | 32,500 |
| Mar 08, 2022 | 3.2060 | 3.4700 | 3.2000 | 3.3600 | 3.3600 | 18,800 |
| Mar 07, 2022 | 3.4500 | 3.4700 | 3.3000 | 3.4200 | 3.4200 | 8,800 |
| Mar 04, 2022 | 3.3900 | 3.4700 | 3.1590 | 3.4000 | 3.4000 | 5,100 |
| Mar 03, 2022 | 3.8000 | 3.8000 | 3.4500 | 3.4500 | 3.4500 | 11,700 |
| Mar 02, 2022 | 3.8460 | 3.8460 | 3.5700 | 3.6500 | 3.6500 | 16,300 |
| Mar 01, 2022 | 3.6600 | 3.8000 | 3.5000 | 3.6900 | 3.6900 | 19,500 |
| Feb 28, 2022 | 3.7500 | 3.8000 | 3.5500 | 3.5500 | 3.5500 | 4,800 |
| Feb 25, 2022 | 3.8500 | 3.8700 | 3.8400 | 3.8660 | 3.8660 | 2,500 |
| Feb 24, 2022 | 3.6510 | 3.8200 | 3.5500 | 3.8120 | 3.8120 | 9,000 |
| Feb 23, 2022 | 3.7000 | 4.0600 | 3.7000 | 3.8000 | 3.8000 | 18,900 |
| Feb 22, 2022 | 4.1000 | 4.2400 | 3.7000 | 3.7000 | 3.7000 | 7,000 |
| Feb 18, 2022 | 4.0200 | 4.0200 | 3.7360 | 3.9700 | 3.9700 | 9,300 |
| Feb 17, 2022 | 4.1300 | 4.2700 | 3.8100 | 4.0400 | 4.0400 | 17,000 |
| Feb 16, 2022 | 4.1100 | 4.2700 | 4.0000 | 4.2600 | 4.2600 | 6,500 |
| Feb 15, 2022 | 4.1700 | 4.3500 | 4.1000 | 4.1700 | 4.1700 | 10,300 |
| Feb 14, 2022 | 4.4600 | 4.4600 | 4.0200 | 4.1500 | 4.1500 | 18,600 |
| Feb 11, 2022 | 4.8000 | 4.8000 | 4.2500 | 4.5000 | 4.5000 | 24,700 |
| Feb 10, 2022 | 4.1500 | 4.5250 | 4.1500 | 4.5000 | 4.5000 | 10,900 |
| Feb 09, 2022 | 4.1800 | 4.4800 | 4.0000 | 4.4800 | 4.4800 | 21,600 |
| Feb 08, 2022 | 4.2300 | 4.4400 | 4.1200 | 4.2600 | 4.2600 | 16,400 |
| Feb 07, 2022 | 4.7000 | 4.9400 | 4.1600 | 4.2100 | 4.2100 | 18,100 |
| Feb 04, 2022 | 4.7600 | 5.1800 | 4.4800 | 4.6300 | 4.6300 | 46,200 |
| Feb 03, 2022 | 4.6300 | 4.9200 | 4.4650 | 4.7000 | 4.7000 | 10,900 |
| Feb 02, 2022 | 4.5500 | 4.8300 | 4.3800 | 4.7500 | 4.7500 | 3,400 |
| Feb 01, 2022 | 4.4200 | 4.7300 | 4.4200 | 4.5000 | 4.5000 | 12,900 |
| Jan 31, 2022 | 4.0900 | 4.4500 | 4.0440 | 4.4200 | 4.4200 | 3,200 |
| Jan 28, 2022 | 4.0200 | 4.4500 | 4.0200 | 4.1440 | 4.1440 | 3,100 |
| Jan 27, 2022 | 4.3900 | 4.5500 | 4.0500 | 4.0500 | 4.0500 | 11,600 |
| Jan 26, 2022 | 4.4000 | 4.7810 | 4.3000 | 4.4200 | 4.4200 | 7,000 |
| Jan 25, 2022 | 4.3900 | 4.5500 | 4.2600 | 4.3240 | 4.3240 | 7,100 |
| Jan 24, 2022 | 4.2500 | 4.3900 | 3.6100 | 4.2600 | 4.2600 | 49,600 |
| Jan 21, 2022 | 4.3100 | 4.3200 | 4.1000 | 4.2700 | 4.2700 | 12,700 |
| Jan 20, 2022 | 4.5400 | 4.7360 | 4.3600 | 4.3600 | 4.3600 | 11,300 |
| Jan 19, 2022 | 4.8000 | 4.9900 | 4.8000 | 4.8500 | 4.8500 | 8,300 |
| Jan 18, 2022 | 4.4200 | 5.0550 | 4.4000 | 4.8000 | 4.8000 | 36,200 |
| Jan 14, 2022 | 4.5500 | 4.7150 | 4.5000 | 4.5200 | 4.5200 | 13,000 |
| Jan 13, 2022 | 4.7100 | 4.9000 | 4.6600 | 4.6600 | 4.6600 | 11,300 |
| Jan 12, 2022 | 4.6600 | 4.8900 | 4.6600 | 4.7900 | 4.7900 | 5,000 |
| Jan 11, 2022 | 4.7500 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 8,400 |
| Jan 10, 2022 | 4.9500 | 5.0300 | 4.6600 | 4.8200 | 4.8200 | 7,400 |
| Jan 07, 2022 | 4.8050 | 5.1300 | 4.8000 | 5.0400 | 5.0400 | 10,700 |
| Jan 06, 2022 | 5.1700 | 5.1700 | 4.8890 | 4.9500 | 4.9500 | 25,500 |
| Jan 05, 2022 | 5.2100 | 5.3750 | 5.0000 | 5.0500 | 5.0500 | 5,400 |
| Jan 04, 2022 | 5.2200 | 5.3380 | 5.1620 | 5.3200 | 5.3200 | 6,500 |
| Jan 03, 2022 | 5.1400 | 5.5400 | 5.1400 | 5.4400 | 5.4400 | 9,500 |
| Dec 31, 2021 | 5.2800 | 5.7500 | 5.1300 | 5.2280 | 5.2280 | 23,100 |
| Dec 30, 2021 | 5.2100 | 5.7100 | 5.2100 | 5.2800 | 5.2800 | 44,200 |
| Dec 29, 2021 | 5.0000 | 5.4300 | 5.0000 | 5.3100 | 5.3100 | 55,800 |
| Dec 28, 2021 | 4.5000 | 5.4500 | 4.4500 | 5.2600 | 5.2600 | 278,600 |
| Dec 27, 2021 | 5.2300 | 5.2300 | 4.5500 | 4.5620 | 4.5620 | 44,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
