Australia markets closed

Centogene N.V. (CNTG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.7949+0.0349 (+4.59%)
At close: 03:59PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.80000.80000.76000.79500.795055,100
01 Dec 20220.78000.80800.76000.76000.760038,100
30 Nov 20220.79000.80000.76000.77500.775013,300
29 Nov 20220.80000.85300.76000.80000.800057,400
28 Nov 20220.90000.90000.76300.76300.76308,900
25 Nov 20220.80000.82500.76000.76000.760021,700
23 Nov 20220.78000.87600.73000.73000.730030,900
22 Nov 20220.72700.80200.70100.75000.75006,500
21 Nov 20220.75000.76900.69000.72700.72709,100
18 Nov 20220.75000.77000.73000.73000.730014,100
17 Nov 20220.77000.80000.73000.77000.77005,500
16 Nov 20220.80000.80000.68000.80000.800020,700
15 Nov 20220.82000.85000.80000.82300.823026,700
14 Nov 20220.85000.86000.82100.82100.821050,200
11 Nov 20220.88000.95400.87000.88000.880022,700
10 Nov 20220.92000.94000.88000.88000.880015,000
09 Nov 20220.88000.88000.88000.88000.88002,100
08 Nov 20220.90500.91500.88000.88000.880010,300
07 Nov 20220.90100.94000.90000.90500.90505,600
04 Nov 20220.89700.90000.88000.89200.892012,000
03 Nov 20220.88000.89900.88000.89900.89902,900
02 Nov 20220.90000.90000.88000.88000.880021,500
01 Nov 20220.91000.94600.91000.91400.91401,500
31 Oct 20220.92000.95000.92000.95000.95005,200
28 Oct 20220.92000.98000.91000.98000.98001,700
27 Oct 20221.02001.03000.92000.92000.920021,700
26 Oct 20221.02001.02001.02001.02001.0200400
25 Oct 20221.03001.07000.98100.98100.981010,900
24 Oct 20221.06001.09001.00001.06001.060062,000
21 Oct 20220.98001.02000.98001.00001.000016,800
20 Oct 20221.05001.09000.98001.04001.040050,600
19 Oct 20221.05001.14001.02001.05001.0500198,600
18 Oct 20221.10001.11001.05001.05001.05001,800
17 Oct 20221.05001.10001.05001.05001.05008,900
14 Oct 20221.05001.15001.01001.03401.03407,800
13 Oct 20221.05001.06001.01001.03001.030013,900
12 Oct 20221.07001.20001.05001.11001.110016,500
11 Oct 20221.07001.09401.00001.07001.070013,700
10 Oct 20221.15001.21001.10501.10501.10508,100
07 Oct 20221.15501.17001.15001.15001.15001,600
06 Oct 20221.12001.15001.11001.15001.15004,700
05 Oct 20221.16001.21001.12001.12001.12007,300
04 Oct 20221.28001.28001.12001.21001.21008,600
03 Oct 20221.17001.37001.17001.28001.280023,200
30 Sept 20221.14001.14001.10501.12001.12004,600
29 Sept 20221.20001.20901.09001.10501.105011,300
28 Sept 20221.28001.29001.20001.20001.200011,800
27 Sept 20221.23001.26001.22001.25001.25009,600
26 Sept 20221.36001.36001.24001.29001.290011,900
23 Sept 20221.43001.43101.22001.26501.265014,300
22 Sept 20221.38001.38001.32001.33901.33905,300
21 Sept 20221.36001.38001.35001.36001.36004,600
20 Sept 20221.35001.37001.35001.37001.37005,500
19 Sept 20221.42001.42001.35001.38001.380012,000
16 Sept 20221.42001.42001.38001.39101.39102,300
15 Sept 20221.45001.47001.42001.42001.42001,700
14 Sept 20221.48001.48001.40001.45001.45009,800
13 Sept 20221.68501.68501.47001.48001.480018,800
12 Sept 20221.52001.63001.52001.60001.60008,200
09 Sept 20221.49001.55001.33001.53001.530017,000
08 Sept 20221.45701.49001.44001.49001.490010,900
07 Sept 20221.41001.48001.36001.47001.470022,800
06 Sept 20221.31001.47001.31001.40901.409016,900
02 Sept 20221.19001.33001.19001.30001.300036,600
01 Sept 20221.40001.41501.19001.21001.210018,600
31 Aug 20221.42001.46001.39001.46001.46005,900
30 Aug 20221.39001.44001.39001.41001.410014,000
29 Aug 20221.37001.44001.37001.43001.43008,000
26 Aug 20221.38001.43001.38001.39401.394028,700
25 Aug 20221.54001.55001.39001.39001.390027,900
24 Aug 20221.55001.55001.49001.49001.490012,400
23 Aug 20221.54501.62001.42501.50001.500022,400
22 Aug 20221.58001.86001.45001.62001.6200170,500
19 Aug 20221.58001.69001.57001.69001.690056,100
18 Aug 20221.56001.70001.51001.58001.580039,300
17 Aug 20221.63001.84001.58001.58001.580096,200
16 Aug 20221.78001.84001.58001.62001.620041,700
15 Aug 20221.43501.83001.37001.78001.780065,200
12 Aug 20221.47801.50001.41501.46001.46004,200
11 Aug 20221.48001.53501.40001.49001.490028,900
10 Aug 20221.57001.61001.43001.43001.430029,100
09 Aug 20221.59001.59001.40001.40001.400014,300
08 Aug 20221.53001.63001.36001.51001.510031,800
05 Aug 20221.54001.60101.52001.57001.570014,100
04 Aug 20221.65001.65001.55001.61001.610014,600
03 Aug 20221.49001.59801.46001.55001.550014,400
02 Aug 20221.40001.59001.40001.47001.470028,600
01 Aug 20221.35001.56001.35001.40001.400026,000
29 July 20221.40601.73001.36001.39001.390023,300
28 July 20221.65601.65601.34001.43001.430021,900
27 July 20221.69001.69001.48001.57001.570017,300
26 July 20221.69002.03001.60001.69001.690015,400
25 July 20221.80001.81001.46001.59001.590019,400
22 July 20222.00002.07001.83001.92001.920038,900
21 July 20222.03002.12002.00002.01002.010014,000
20 July 20222.10002.12402.09002.10002.10002,400
19 July 20222.20002.20002.10502.13002.13001,400
18 July 20222.30002.30001.90001.90001.900017,200
15 July 20222.26002.39002.10102.20002.200028,800
14 July 20222.22002.48002.10002.18002.18007,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...