Australia markets open in 7 hours 24 minutes

Centogene N.V. (CNTG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8281-0.0630 (-6.46%)
As of 10:24AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.82000.82810.82810.82810.8281229
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
24 Nov 20231.20001.24001.16001.20001.20006,400
22 Nov 20231.22501.24001.16001.20001.200013,200
21 Nov 20231.21001.22001.07001.21001.210020,500
20 Nov 20231.22001.30001.17001.30001.300010,900
17 Nov 20231.22001.22001.17001.20001.20003,400
16 Nov 20231.26001.26001.19001.24501.24502,200
15 Nov 20231.25001.30001.20001.30001.30008,400
14 Nov 20231.29001.30001.22001.28001.280026,100
13 Nov 20231.16001.20001.16001.17001.17004,200
10 Nov 20231.11001.14001.08001.14001.14009,000
09 Nov 20231.17001.17001.12001.17001.170019,300
08 Nov 20231.16001.19001.14601.17001.17003,100
07 Nov 20231.21001.22001.11001.16001.160011,400
06 Nov 20231.21001.29001.21001.25701.257015,000
03 Nov 20231.41001.41001.21001.23001.230016,200
02 Nov 20231.29001.34001.24001.34001.340038,600
01 Nov 20231.42001.45001.24001.28001.280081,000
31 Oct 20231.11901.53001.08001.47001.4700755,000
30 Oct 20231.07001.08201.05001.08201.082033,500
27 Oct 20231.04201.05501.03001.05501.05501,600
26 Oct 20231.03001.08001.03001.05401.054046,900
25 Oct 20231.04001.06501.03001.04001.04009,500
24 Oct 20231.02501.07501.02001.07001.070017,600
23 Oct 20231.07501.07501.03001.05001.050014,800
20 Oct 20231.05001.06001.00001.02001.02005,800
19 Oct 20231.03001.04001.03001.03501.03503,700
18 Oct 20231.03001.04501.03001.03001.0300800
17 Oct 20231.02101.05001.02001.05001.05001,700
16 Oct 20231.05001.05501.02001.02001.020011,700
13 Oct 20231.02001.06001.02001.05001.05005,400
12 Oct 20231.04001.08601.02001.04001.04007,700
11 Oct 20231.04001.10001.02001.06001.06006,800
10 Oct 20231.02301.04001.02001.04001.04005,400
09 Oct 20231.02001.03001.02001.03001.030014,600
06 Oct 20231.06301.07001.02001.03001.030016,400
05 Oct 20231.04701.07001.02001.02801.028011,700
04 Oct 20231.04001.07001.03001.03001.03007,900
03 Oct 20231.04001.05001.04001.04001.040021,700
02 Oct 20231.04001.09501.03001.05001.05004,000
29 Sept 20231.05001.16001.04001.06001.060022,300
28 Sept 20231.07001.08001.05001.07001.07006,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...