Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Century Therapeutics Inc (NQ: IPSC )

2.975 +0.135 (+4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.860 3.050 2.750 2.975 145,448 +0.14(+4.75%)
Apr 17, 2024 3.210 3.215 2.820 2.840 179,248 -0.30(-9.55%)
Apr 16, 2024 3.630 3.630 2.985 3.140 320,558 -0.53(-14.44%)
Apr 15, 2024 3.920 3.990 3.625 3.670 42,071 -0.24(-6.14%)
Apr 12, 2024 4.010 4.070 3.639 3.910 115,200 -0.14(-3.46%)
Apr 11, 2024 3.970 4.428 3.800 4.050 248,594 +0.27(+7.14%)
Apr 10, 2024 3.910 4.000 3.600 3.780 94,887 -0.23(-5.74%)
Apr 09, 2024 3.720 4.050 3.680 4.010 79,877 +0.23(+6.08%)
Apr 08, 2024 3.670 3.839 3.510 3.780 212,083 +0.15(+4.13%)
Apr 05, 2024 3.630 3.750 3.570 3.630 27,552 -0.01(-0.27%)
Apr 04, 2024 3.700 3.866 3.630 3.640 72,538 -0.06(-1.62%)
Apr 03, 2024 3.730 3.860 3.600 3.700 92,414 -0.09(-2.37%)
Apr 02, 2024 3.840 3.940 3.740 3.790 117,581 -0.26(-6.42%)
Apr 01, 2024 4.190 4.320 4.010 4.050 82,638 -0.13(-3.11%)
Mar 28, 2024 4.390 4.390 4.050 4.180 173,391 -0.09(-2.11%)
Mar 27, 2024 3.860 4.390 3.860 4.270 255,975 +0.29(+7.29%)
Mar 26, 2024 4.060 4.060 3.930 3.980 93,307 -0.03(-0.75%)
Mar 25, 2024 4.430 4.500 4.000 4.010 206,306 -0.42(-9.48%)
Mar 22, 2024 4.780 4.780 4.400 4.430 108,458 -0.35(-7.32%)
Mar 21, 2024 5.050 5.239 4.750 4.780 102,667 -0.23(-4.59%)
Mar 20, 2024 4.800 5.200 4.730 5.010 86,453 +0.21(+4.37%)
Mar 19, 2024 4.810 4.870 4.530 4.800 92,203 +0.05(+1.05%)
Mar 18, 2024 4.990 5.124 4.750 4.750 67,863 -0.25(-5.00%)
Mar 15, 2024 4.810 5.045 4.810 5.000 262,396 +0.49(+10.86%)
Mar 14, 2024 4.840 4.840 4.340 4.510 137,631 -0.35(-7.20%)
Mar 13, 2024 4.750 4.895 4.680 4.860 105,222 +0.11(+2.32%)
Mar 12, 2024 5.290 5.290 4.610 4.750 128,782 -0.41(-7.95%)
Mar 11, 2024 5.270 5.390 4.960 5.160 146,384 -0.08(-1.53%)
Mar 08, 2024 5.410 5.510 5.030 5.240 134,380 -0.08(-1.41%)
Mar 07, 2024 5.000 5.500 4.800 5.315 232,668 +0.32(+6.30%)
Mar 06, 2024 4.360 5.070 4.355 5.000 285,681 +0.75(+17.65%)
Mar 05, 2024 4.060 4.339 4.060 4.250 85,484 +0.15(+3.66%)
Mar 04, 2024 4.010 4.185 3.915 4.100 109,548 +0.14(+3.54%)
Mar 01, 2024 3.660 4.000 3.540 3.960 168,110 +0.29(+7.90%)
Feb 29, 2024 3.500 3.760 3.449 3.670 103,449 +0.20(+5.76%)
Feb 28, 2024 3.810 3.890 3.460 3.470 80,780 -0.33(-8.68%)
Feb 27, 2024 3.570 3.920 3.540 3.800 137,566 +0.09(+2.43%)
Feb 26, 2024 3.840 3.840 3.650 3.710 55,409 -0.13(-3.39%)
Feb 23, 2024 3.960 3.960 3.580 3.840 119,598 -0.10(-2.66%)
Feb 22, 2024 4.110 4.270 3.930 3.945 79,822 -0.22(-5.17%)
Feb 21, 2024 4.610 4.610 4.015 4.160 4,177,183 -0.45(-9.76%)
Feb 20, 2024 4.660 4.752 4.561 4.610 74,383 -0.09(-1.91%)
Feb 16, 2024 4.680 4.880 4.680 4.700 108,670 -0.01(-0.21%)
Feb 15, 2024 4.560 4.730 4.400 4.710 124,374 +0.22(+4.90%)
Feb 14, 2024 4.530 4.530 4.380 4.490 67,119 +0.06(+1.35%)
Feb 13, 2024 4.500 4.690 4.330 4.430 151,278 -0.23(-4.94%)
Feb 12, 2024 4.320 4.730 4.110 4.660 227,382 +0.36(+8.37%)
Feb 09, 2024 4.400 4.480 4.110 4.300 170,028 -0.15(-3.37%)
Feb 08, 2024 4.490 4.570 4.400 4.450 202,769 -0.11(-2.41%)
Feb 07, 2024 4.470 4.650 4.340 4.560 192,357 +0.01(+0.22%)
Feb 06, 2024 4.010 4.700 3.970 4.550 278,615 +0.51(+12.62%)
Feb 05, 2024 3.960 4.310 3.720 4.040 291,629 +0.05(+1.25%)
Feb 02, 2024 4.200 4.245 3.930 3.990 456,438 -0.24(-5.67%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.