Australia markets closed

Centogene N.V. (CNTG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.4559-0.0051 (-1.11%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.48000.48200.43100.45600.456079,400
18 Apr 20240.47000.47000.45100.46100.461023,400
17 Apr 20240.48200.48200.46100.48000.480017,500
16 Apr 20240.50000.50800.48000.48000.480084,600
15 Apr 20240.57400.57400.45700.49000.490086,600
12 Apr 20240.63000.63000.55400.55600.556080,800
11 Apr 20240.65300.70000.60900.63500.635042,400
10 Apr 20240.65000.65700.57200.57700.577060,900
09 Apr 20240.66100.69000.65000.65100.651019,900
08 Apr 20240.69000.69500.65500.69000.69009,600
05 Apr 20240.68500.70000.65000.68900.689012,000
04 Apr 20240.70000.72000.67000.71000.710016,000
03 Apr 20240.67000.71000.55000.69000.6900283,400
02 Apr 20240.69800.75000.65000.67300.6730263,400
01 Apr 20240.75000.75000.65000.71000.710044,600
28 Mar 20240.70200.75000.66700.71000.710034,100
27 Mar 20240.68000.75000.60000.69000.6900781,600
26 Mar 20240.68600.75000.65800.69000.690020,600
25 Mar 20240.65100.75000.65000.71900.719010,600
22 Mar 20240.69400.72000.64100.65000.650088,200
21 Mar 20240.68600.70900.67100.67100.67105,100
20 Mar 20240.72000.72000.68000.68000.680073,000
19 Mar 20240.71000.72000.69500.70000.700080,500
18 Mar 20240.72000.75000.69100.70000.7000149,100
15 Mar 20240.69800.71800.69800.70000.700010,200
14 Mar 20240.71500.72700.67900.69900.699011,900
13 Mar 20240.67000.73500.67000.71500.715015,200
12 Mar 20240.69700.70000.68000.70000.700010,900
11 Mar 20240.69100.72600.68000.68000.680013,900
08 Mar 20240.68000.77000.67000.69000.690027,900
07 Mar 20240.67000.73100.67000.68000.680036,000
06 Mar 20240.70000.76700.67000.67000.670028,700
05 Mar 20240.71000.72400.65200.67000.670035,900
04 Mar 20240.67800.77500.64100.70000.70008,700
01 Mar 20240.63000.71700.63000.70000.700051,600
29 Feb 20240.73000.78000.62400.70400.7040116,600
28 Feb 20240.77400.79000.73000.77900.779013,200
27 Feb 20240.90000.90000.70000.77000.770088,800
26 Feb 20240.90000.94800.90000.94800.94801,400
23 Feb 20240.87600.93000.87600.92100.92109,700
22 Feb 20240.87600.87600.83500.85000.85002,500
21 Feb 20240.82800.89500.82800.84100.84101,000
20 Feb 20240.82000.91300.82000.91200.912025,900
16 Feb 20240.87000.89200.86000.89200.89202,700
15 Feb 20240.97900.97900.80000.86000.860026,600
14 Feb 20240.85001.05000.85000.91900.919026,000
13 Feb 20240.99000.99000.84700.88000.880013,900
12 Feb 20241.01001.04500.96400.96500.96509,000
09 Feb 20241.07001.14000.96501.03001.0300100,200
08 Feb 20241.07001.14001.02001.09001.090016,700
07 Feb 20241.02001.11701.02001.11601.11606,200
06 Feb 20241.11001.15001.04001.05601.056020,800
05 Feb 20241.10001.16001.10001.16001.16004,300
02 Feb 20241.14001.14001.10001.12001.120020,600
01 Feb 20241.14001.23601.14001.15101.151012,200
31 Jan 20241.15001.15001.12001.14501.145013,000
30 Jan 20241.13001.16001.13001.16001.16008,900
29 Jan 20241.14001.17001.13001.17001.170012,200
26 Jan 20241.15001.20001.14001.14001.140017,500
25 Jan 20241.17001.23001.17001.17001.1700600
24 Jan 20241.22001.22001.16101.20001.20005,400
23 Jan 20241.25001.25001.13501.25001.250028,900
22 Jan 20241.20001.25001.20001.25001.25005,300
19 Jan 20241.20001.25001.17001.17001.170011,500
18 Jan 20241.21001.25001.16001.25001.250049,400
17 Jan 20241.18001.25001.17001.24001.240010,300
16 Jan 20241.19001.25001.11001.22001.220016,700
12 Jan 20241.13001.18001.13001.17501.17505,200
11 Jan 20241.11001.15001.10501.14001.140030,900
10 Jan 20241.13001.16001.12001.14001.14005,800
09 Jan 20241.16001.16001.12001.14001.140012,800
08 Jan 20241.17001.21001.13001.21001.21006,400
05 Jan 20241.14001.23001.14001.20001.20006,800
04 Jan 20241.13001.24501.13001.22001.22008,800
03 Jan 20241.16001.17001.10001.16001.16003,300
02 Jan 20241.15001.22701.09001.17001.170041,400
29 Dec 20231.24001.25001.14001.20001.200013,400
28 Dec 20231.21001.26001.20001.26001.260036,200
27 Dec 20231.11001.21001.11001.21001.21009,900
26 Dec 20231.10001.16001.10001.14001.14006,700
22 Dec 20231.25001.25001.15001.15001.15009,500
21 Dec 20231.10001.16001.10001.14001.14001,300
20 Dec 20231.15001.17001.11001.12001.120014,400
19 Dec 20231.14001.21001.10001.21001.21002,900
18 Dec 20231.15001.26001.10001.16001.160012,400
15 Dec 20231.17001.18001.15501.16001.16007,900
14 Dec 20231.21001.27001.18001.20501.205019,000
13 Dec 20231.21001.28001.15001.25001.2500126,300
12 Dec 20231.28001.28001.22301.27001.27006,000
11 Dec 20231.26001.28001.25001.28001.28002,100
08 Dec 20231.25001.28001.25001.26001.26002,900
07 Dec 20231.26001.27001.25001.25001.25006,500
06 Dec 20231.21001.27001.20001.27001.27002,300
05 Dec 20231.23001.27001.20001.26001.260013,600
04 Dec 20231.22001.27001.22001.27001.270010,100
01 Dec 20231.26001.26001.22501.23001.230018,000
30 Nov 20231.23001.28001.22001.27201.272023,000
29 Nov 20231.30001.30001.23001.24301.243017,300
28 Nov 20231.30001.34501.23001.31001.310025,500
27 Nov 20231.21001.30001.14701.26001.260014,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...