Australia markets close in 4 hours 12 minutes

Centogene N.V. (CNTG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.9000-0.2000 (-6.45%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20223.10003.18002.70002.90002.900046,100
19 May 20223.15003.20003.09003.10003.10007,100
18 May 20223.15003.19003.01003.06003.060012,600
17 May 20223.40003.46003.09103.46003.46008,200
16 May 20223.37203.37203.37203.37203.3720-
13 May 20223.44903.44903.22703.37203.37202,400
12 May 20223.04003.28003.04003.15003.15001,300
11 May 20223.16003.40003.15603.19503.195012,600
10 May 20223.16203.44003.16203.22003.22002,800
09 May 20223.17003.18803.12003.17003.17003,900
06 May 20223.46003.47003.17503.41003.41005,100
05 May 20223.12003.24003.12003.24003.24003,700
04 May 20223.49003.49003.15003.15003.15007,100
03 May 20223.39003.47003.30003.30003.30002,800
02 May 20223.33003.45003.33003.36003.36004,900
29 Apr 20223.28003.42003.28003.35003.35001,400
28 Apr 20223.39003.50003.39003.44503.44503,900
27 Apr 20223.42003.47003.28003.38003.38002,700
26 Apr 20223.82003.82003.40003.52003.52007,000
25 Apr 20223.85003.85003.75003.75003.75001,000
22 Apr 20223.98004.20003.70704.02004.020062,200
21 Apr 20224.01004.06004.01004.06004.06001,900
20 Apr 20224.06004.19004.02504.11904.11903,800
19 Apr 20224.15004.15003.85004.04004.040018,000
18 Apr 20223.80004.21003.56004.21004.21005,300
14 Apr 20224.05004.08003.91003.92003.92007,400
13 Apr 20224.20004.20003.94004.00004.00005,600
12 Apr 20224.00004.29004.00004.15004.15004,400
11 Apr 20223.93004.09003.93004.00004.00003,500
08 Apr 20224.18004.18004.00004.07004.07004,400
07 Apr 20224.16004.27503.95004.25004.250014,400
06 Apr 20224.18004.21003.92003.99003.990043,700
05 Apr 20224.18004.21003.82004.21004.210011,100
04 Apr 20224.14004.25004.07004.25004.250013,700
01 Apr 20224.29004.29004.10004.25004.25006,700
31 Mar 20224.08004.30004.08004.21104.21108,000
30 Mar 20224.20004.29904.04004.09004.090020,300
29 Mar 20223.83004.16003.70004.16004.160013,900
28 Mar 20223.67004.07003.67003.96003.96007,100
25 Mar 20224.06004.11003.61004.11004.110010,900
24 Mar 20224.00004.11803.89004.01004.010018,900
23 Mar 20224.18004.38003.99504.10004.10007,200
22 Mar 20223.95004.24003.95004.22004.22004,700
21 Mar 20224.17004.17003.90003.91003.910011,600
18 Mar 20224.00004.12004.00004.11004.11006,200
17 Mar 20223.74004.22003.60004.00004.000022,300
16 Mar 20223.47003.82003.44003.77003.770034,000
15 Mar 20223.36003.48903.21303.30003.30007,800
14 Mar 20223.61003.61003.21003.35003.350010,400
11 Mar 20223.59003.81503.55803.61003.610016,500
10 Mar 20223.50003.76003.36003.63003.630027,800
09 Mar 20223.38003.64003.20003.64003.640032,500
08 Mar 20223.20603.47003.20003.36003.360018,800
07 Mar 20223.45003.47003.30003.42003.42008,800
04 Mar 20223.39003.47003.15903.40003.40005,100
03 Mar 20223.80003.80003.45003.45003.450011,700
02 Mar 20223.84603.84603.57003.65003.650016,300
01 Mar 20223.66003.80003.50003.69003.690019,500
28 Feb 20223.75003.80003.55003.55003.55004,800
25 Feb 20223.85003.87003.84003.86603.86602,500
24 Feb 20223.65103.82003.55003.81203.81209,000
23 Feb 20223.70004.06003.70003.80003.800018,900
22 Feb 20224.10004.24003.70003.70003.70007,000
18 Feb 20224.02004.02003.73603.97003.97009,300
17 Feb 20224.13004.27003.81004.04004.040017,000
16 Feb 20224.11004.27004.00004.26004.26006,500
15 Feb 20224.17004.35004.10004.17004.170010,300
14 Feb 20224.46004.46004.02004.15004.150018,600
11 Feb 20224.80004.80004.25004.50004.500024,700
10 Feb 20224.15004.52504.15004.50004.500010,900
09 Feb 20224.18004.48004.00004.48004.480021,600
08 Feb 20224.23004.44004.12004.26004.260016,400
07 Feb 20224.70004.94004.16004.21004.210018,100
04 Feb 20224.76005.18004.48004.63004.630046,200
03 Feb 20224.63004.92004.46504.70004.700010,900
02 Feb 20224.55004.83004.38004.75004.75003,400
01 Feb 20224.42004.73004.42004.50004.500012,900
31 Jan 20224.09004.45004.04404.42004.42003,200
28 Jan 20224.02004.45004.02004.14404.14403,100
27 Jan 20224.39004.55004.05004.05004.050011,600
26 Jan 20224.40004.78104.30004.42004.42007,000
25 Jan 20224.39004.55004.26004.32404.32407,100
24 Jan 20224.25004.39003.61004.26004.260049,600
21 Jan 20224.31004.32004.10004.27004.270012,700
20 Jan 20224.54004.73604.36004.36004.360011,300
19 Jan 20224.80004.99004.80004.85004.85008,300
18 Jan 20224.42005.05504.40004.80004.800036,200
14 Jan 20224.55004.71504.50004.52004.520013,000
13 Jan 20224.71004.90004.66004.66004.660011,300
12 Jan 20224.66004.89004.66004.79004.79005,000
11 Jan 20224.75004.80004.66004.66004.66008,400
10 Jan 20224.95005.03004.66004.82004.82007,400
07 Jan 20224.80505.13004.80005.04005.040010,700
06 Jan 20225.17005.17004.88904.95004.950025,500
05 Jan 20225.21005.37505.00005.05005.05005,400
04 Jan 20225.22005.33805.16205.32005.32006,500
03 Jan 20225.14005.54005.14005.44005.44009,500
31 Dec 20215.28005.75005.13005.22805.228023,100
30 Dec 20215.21005.71005.21005.28005.280044,200
29 Dec 20215.00005.43005.00005.31005.310055,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...