Centogene NV (CNTG)

Exchange: NASDAQ

$6.91 ($-0.29) -4.03%

Data as of Nov. 26, 2021

Nov. 26, 2021
Centogene NV - Daily Information
Click for more stock information on Centogene NV.
Daily Information Data
Date Nov. 26, 2021
Open $6.80
Previous Close $6.91
High $7.35
Low $6.80
Adjusted Open $6.80
Previous Adjusted Close $6.91
Adjusted High $7.35
Adjusted Low $6.80

About Centogene NV (CNTG)

Centogene NV

Historical Stock Data for Centogene NV (CNTG)
Date Open High Low Close Adj.Close Volume
2021-11-26 $6.80 $7.35 $6.80 $6.91 $6.91 121,416
2021-11-24 $8.32 $8.69 $6.76 $7.20 $7.20 217,086
2021-11-23 $8.80 $9.37 $8.80 $9.18 $9.18 17,214
2021-11-22 $8.92 $8.96 $8.75 $8.88 $8.88 10,900
2021-11-19 $9.00 $9.10 $8.69 $8.99 $8.99 23,943
2021-11-18 $9.52 $9.52 $8.90 $9.16 $9.16 20,701
2021-11-17 $9.73 $9.80 $9.38 $9.38 $9.38 7,526
2021-11-16 $10.05 $10.05 $9.64 $9.80 $9.80 8,698
2021-11-15 $9.82 $9.84 $9.49 $9.83 $9.83 25,949
2021-11-12 $9.80 $9.93 $9.61 $9.92 $9.92 7,809
2021-11-11 $9.72 $10.06 $9.54 $9.70 $9.70 22,707
2021-11-10 $9.89 $9.95 $9.73 $9.73 $9.73 5,935
2021-11-09 $10.00 $10.10 $9.77 $9.91 $9.91 39,288
2021-11-08 $9.76 $10.09 $9.68 $10.09 $10.09 18,874
2021-11-05 $9.56 $9.96 $9.46 $9.90 $9.90 18,711
2021-11-04 $9.81 $9.99 $9.57 $9.72 $9.72 25,066
2021-11-03 $9.44 $9.65 $9.20 $9.65 $9.65 7,091
2021-11-02 $9.25 $9.59 $9.25 $9.42 $9.42 13,263
2021-11-01 $9.15 $9.54 $9.14 $9.23 $9.23 11,701
2021-10-29 $9.40 $9.41 $9.10 $9.13 $9.13 21,206
2021-10-28 $9.97 $9.97 $9.39 $9.40 $9.40 12,068
2021-10-27 $9.64 $9.68 $9.52 $9.60 $9.60 9,040
2021-10-26 $9.88 $9.96 $9.63 $9.73 $9.73 17,431
2021-10-25 $9.80 $9.98 $9.63 $9.98 $9.98 18,552
2021-10-22 $9.87 $9.99 $9.63 $9.96 $9.96 11,548
2021-10-21 $9.77 $10.00 $9.61 $9.94 $9.94 11,880
2021-10-20 $10.17 $10.17 $9.68 $9.86 $9.86 12,652
2021-10-19 $9.87 $10.08 $9.65 $9.92 $9.92 19,378
2021-10-18 $9.99 $9.99 $9.61 $9.95 $9.95 15,539
2021-10-15 $9.86 $10.20 $9.81 $9.81 $9.81 5,401
2021-10-14 $10.02 $10.28 $9.83 $9.90 $9.90 10,900
2021-10-13 $10.15 $10.32 $9.95 $10.00 $10.00 23,540
2021-10-12 $10.22 $10.33 $9.91 $10.15 $10.15 23,786
2021-10-11 $10.36 $10.38 $10.13 $10.21 $10.21 38,613
2021-10-08 $10.35 $10.68 $10.29 $10.50 $10.50 21,533
2021-10-07 $10.30 $10.43 $10.25 $10.39 $10.39 4,081
2021-10-06 $10.16 $10.52 $10.16 $10.38 $10.38 20,294
2021-10-05 $10.25 $10.47 $10.25 $10.26 $10.26 17,435
2021-10-04 $10.48 $10.76 $10.20 $10.29 $10.29 16,401
2021-10-01 $11.00 $11.00 $10.51 $10.56 $10.56 21,089
2021-09-30 $10.68 $11.09 $10.02 $11.01 $11.01 96,722
2021-09-29 $10.56 $10.60 $10.41 $10.60 $10.60 56,754
2021-09-28 $10.42 $10.61 $10.40 $10.60 $10.60 46,417
2021-09-27 $10.30 $10.72 $10.30 $10.50 $10.50 35,551
2021-09-24 $10.25 $10.40 $10.25 $10.40 $10.40 18,771
2021-09-23 $10.25 $10.34 $9.95 $10.20 $10.20 37,014
2021-09-22 $10.25 $10.28 $9.93 $10.20 $10.20 38,744
2021-09-21 $10.00 $10.29 $10.00 $10.28 $10.28 55,176
2021-09-20 $10.10 $10.21 $9.54 $9.92 $9.92 47,996
2021-09-17 $10.19 $10.30 $9.93 $10.09 $10.09 20,908
2021-09-16 $10.08 $10.36 $10.08 $10.29 $10.29 14,380
2021-09-15 $10.39 $10.39 $9.80 $9.90 $9.90 13,329
2021-09-14 $10.24 $10.51 $10.04 $10.22 $10.22 9,956
2021-09-13 $9.92 $10.27 $9.92 $10.22 $10.22 25,331
2021-09-10 $10.59 $10.64 $10.12 $10.12 $10.12 11,995
2021-09-09 $10.33 $10.79 $10.33 $10.56 $10.56 9,064
2021-09-08 $10.66 $10.78 $10.25 $10.34 $10.34 32,103
2021-09-07 $11.07 $11.07 $10.26 $10.33 $10.33 26,753
2021-09-03 $10.45 $10.62 $10.32 $10.54 $10.54 13,804
2021-09-02 $10.50 $10.61 $10.10 $10.44 $10.44 25,565
2021-09-01 $10.27 $10.53 $10.02 $10.16 $10.16 20,850
2021-08-31 $10.36 $10.62 $10.17 $10.45 $10.45 11,205
2021-08-30 $10.00 $10.61 $10.00 $10.27 $10.27 31,057
2021-08-27 $10.50 $10.50 $10.03 $10.06 $10.06 16,115
2021-08-26 $10.59 $10.75 $10.40 $10.40 $10.40 6,753
2021-08-25 $10.61 $10.81 $10.53 $10.53 $10.53 8,326
2021-08-24 $10.75 $10.82 $10.47 $10.66 $10.66 5,051
2021-08-23 $10.40 $10.82 $10.40 $10.68 $10.68 6,388
2021-08-20 $10.62 $10.72 $10.13 $10.31 $10.31 21,520
2021-08-19 $11.03 $11.14 $10.74 $10.74 $10.74 11,225
2021-08-18 $11.22 $11.40 $11.17 $11.17 $11.17 10,931
2021-08-17 $11.22 $11.43 $11.14 $11.28 $11.28 20,405
2021-08-16 $11.35 $11.55 $11.02 $11.18 $11.18 32,177
2021-08-13 $11.32 $11.50 $11.22 $11.45 $11.45 17,751
2021-08-12 $11.30 $11.48 $11.30 $11.34 $11.34 7,814
2021-08-11 $11.36 $11.53 $11.25 $11.25 $11.25 32,128
2021-08-10 $11.45 $11.61 $11.30 $11.41 $11.41 19,756
2021-08-09 $11.33 $11.53 $11.33 $11.52 $11.52 13,139
2021-08-06 $11.01 $11.42 $11.00 $11.27 $11.27 38,612
2021-08-05 $11.45 $11.55 $11.02 $11.02 $11.02 25,733
2021-08-04 $11.37 $11.55 $11.16 $11.16 $11.16 26,775
2021-08-03 $11.39 $11.55 $11.30 $11.39 $11.39 6,444
2021-08-02 $11.39 $11.67 $11.20 $11.33 $11.33 18,929
2021-07-30 $11.42 $11.51 $11.30 $11.36 $11.36 16,606
2021-07-29 $11.49 $11.60 $11.40 $11.50 $11.50 50,701
2021-07-28 $11.55 $11.61 $11.38 $11.48 $11.48 22,791
2021-07-27 $11.49 $11.67 $11.23 $11.59 $11.59 43,083
2021-07-26 $11.31 $11.75 $11.20 $11.51 $11.51 44,757
2021-07-23 $11.00 $11.32 $10.80 $11.32 $11.32 20,970
2021-07-22 $10.99 $11.20 $10.85 $11.00 $11.00 7,631
2021-07-21 $10.58 $11.19 $10.52 $11.02 $11.02 33,194
2021-07-20 $10.90 $10.90 $10.60 $10.61 $10.61 10,438
2021-07-19 $10.00 $10.95 $10.00 $10.82 $10.82 73,586
2021-07-16 $10.95 $10.95 $10.01 $10.17 $10.17 67,188
2021-07-15 $11.21 $11.21 $10.63 $10.74 $10.74 36,132
2021-07-14 $11.41 $11.51 $11.15 $11.15 $11.15 92,385
2021-07-13 $11.61 $11.62 $11.25 $11.33 $11.33 48,094
2021-07-12 $11.75 $11.75 $11.22 $11.66 $11.66 29,441
2021-07-09 $11.60 $11.95 $11.33 $11.72 $11.72 119,703
2021-07-08 $11.17 $11.65 $11.10 $11.58 $11.58 88,870
2021-07-07 $10.97 $11.35 $10.85 $11.30 $11.30 65,766
2021-07-06 $10.94 $11.10 $10.86 $11.00 $11.00 85,417
2021-07-02 $10.76 $10.92 $10.60 $10.90 $10.90 46,740
2021-07-01 $10.48 $10.79 $10.27 $10.67 $10.67 51,330
2021-06-30 $10.36 $10.64 $10.13 $10.44 $10.44 68,483
2021-06-29 $11.12 $11.12 $10.35 $10.45 $10.45 87,949
2021-06-28 $10.70 $11.25 $10.60 $11.12 $11.12 166,490
2021-06-25 $10.31 $10.76 $10.20 $10.75 $10.75 1,135,417
2021-06-24 $10.01 $10.41 $9.96 $10.37 $10.37 125,059
2021-06-23 $9.85 $10.45 $9.85 $10.01 $10.01 551,048
2021-06-22 $10.12 $10.25 $9.90 $9.95 $9.95 112,318
2021-06-21 $9.93 $10.10 $9.82 $10.06 $10.06 94,620
2021-06-18 $9.90 $10.09 $9.86 $9.86 $9.86 120,995
2021-06-17 $10.49 $10.49 $9.91 $10.03 $10.03 90,881
2021-06-16 $10.10 $10.35 $9.83 $10.17 $10.17 105,823
2021-06-15 $10.28 $10.50 $10.05 $10.17 $10.17 65,120
2021-06-14 $9.90 $10.62 $9.85 $10.55 $10.55 125,237
2021-06-11 $10.05 $10.20 $9.55 $9.81 $9.81 67,083
2021-06-10 $9.80 $10.12 $9.65 $9.93 $9.93 84,344
2021-06-09 $9.10 $9.74 $9.10 $9.69 $9.69 129,209
2021-06-08 $9.08 $9.20 $8.96 $9.09 $9.09 77,294
2021-06-07 $9.50 $9.66 $9.11 $9.14 $9.14 82,447
2021-06-04 $9.74 $9.90 $9.49 $9.55 $9.55 98,318
2021-06-03 $9.60 $9.88 $9.53 $9.65 $9.65 58,844
2021-06-02 $9.81 $9.98 $9.51 $9.64 $9.64 41,575
2021-06-01 $9.88 $10.08 $9.51 $9.60 $9.60 41,809
2021-05-28 $10.48 $10.50 $9.73 $9.81 $9.81 61,316
2021-05-27 $10.52 $10.53 $10.42 $10.47 $10.47 59,336
2021-05-26 $10.27 $10.58 $10.27 $10.45 $10.45 33,113
2021-05-25 $10.39 $10.47 $10.16 $10.29 $10.29 39,093
2021-05-24 $10.49 $10.69 $10.29 $10.43 $10.43 23,025
2021-05-21 $10.50 $10.70 $10.35 $10.49 $10.49 26,640
2021-05-20 $9.91 $10.42 $9.91 $10.35 $10.35 32,380
2021-05-19 $10.04 $10.15 $9.62 $9.98 $9.98 42,360
2021-05-18 $9.91 $10.24 $9.80 $10.12 $10.12 95,872
2021-05-17 $9.61 $9.98 $9.56 $9.91 $9.91 56,183
2021-05-14 $9.23 $9.68 $9.10 $9.52 $9.52 33,410
2021-05-13 $9.11 $9.36 $8.86 $9.24 $9.24 43,613
2021-05-12 $8.99 $9.34 $8.91 $9.11 $9.11 57,100
2021-05-11 $8.87 $9.38 $8.61 $9.05 $9.05 61,877
2021-05-10 $9.60 $9.65 $9.01 $9.02 $9.02 59,672
2021-05-07 $9.50 $10.15 $9.50 $9.69 $9.69 44,864
2021-05-06 $9.85 $9.89 $9.43 $9.46 $9.46 62,701
2021-05-05 $10.00 $10.44 $9.66 $9.75 $9.75 48,510
2021-05-04 $10.55 $10.61 $9.82 $9.89 $9.89 60,137
2021-05-03 $11.00 $11.11 $10.51 $10.60 $10.60 32,734
2021-04-30 $11.01 $11.17 $10.82 $10.87 $10.87 24,753
2021-04-29 $11.39 $11.48 $11.00 $11.18 $11.18 20,107
2021-04-28 $11.40 $11.60 $11.23 $11.39 $11.39 14,160
2021-04-27 $11.42 $11.61 $11.34 $11.48 $11.48 34,782
2021-04-26 $10.91 $11.40 $10.91 $11.34 $11.34 41,962
2021-04-23 $11.18 $11.18 $10.70 $10.80 $10.80 28,628
2021-04-22 $11.15 $11.22 $10.80 $11.05 $11.05 35,226
2021-04-21 $10.70 $11.40 $10.70 $11.04 $11.04 45,911
2021-04-20 $11.21 $11.41 $10.60 $10.83 $10.83 52,639
2021-04-19 $11.74 $11.95 $10.54 $11.28 $11.28 101,579
2021-04-16 $11.98 $11.98 $11.50 $11.51 $11.51 57,726
2021-04-15 $12.80 $12.80 $11.51 $11.67 $11.67 40,950
2021-04-14 $12.75 $12.88 $12.08 $12.12 $12.12 36,258
2021-04-13 $12.47 $13.12 $12.34 $12.93 $12.93 71,970
2021-04-12 $12.36 $12.62 $12.12 $12.48 $12.48 66,289
2021-04-09 $11.63 $12.38 $11.50 $12.30 $12.30 56,566
2021-04-08 $11.55 $11.98 $11.43 $11.61 $11.61 36,985
2021-04-07 $12.10 $12.50 $11.44 $11.47 $11.47 22,512
2021-04-06 $12.04 $12.39 $12.03 $12.20 $12.20 16,612
2021-04-05 $12.48 $12.67 $12.12 $12.33 $12.33 21,239
2021-04-01 $12.14 $12.48 $12.00 $12.45 $12.45 25,789
2021-03-31 $11.72 $12.26 $11.60 $12.13 $12.13 25,030
2021-03-30 $11.34 $11.91 $11.25 $11.62 $11.62 31,161
2021-03-29 $11.57 $11.89 $11.26 $11.26 $11.26 27,767
2021-03-26 $11.80 $11.98 $11.40 $11.68 $11.68 21,846
2021-03-25 $11.66 $12.07 $11.50 $11.80 $11.80 16,185
2021-03-24 $12.50 $12.51 $11.75 $11.75 $11.75 20,996
2021-03-23 $12.65 $12.65 $11.99 $12.33 $12.33 25,516
2021-03-22 $13.06 $13.12 $12.58 $12.77 $12.77 34,422
2021-03-19 $12.54 $13.07 $12.27 $13.00 $13.00 71,643
2021-03-18 $12.82 $13.03 $12.63 $12.71 $12.71 35,500
2021-03-17 $12.45 $12.81 $12.39 $12.81 $12.81 14,664
2021-03-16 $12.86 $13.13 $12.32 $12.54 $12.54 29,569
2021-03-15 $12.73 $13.12 $12.63 $13.02 $13.02 62,888
2021-03-12 $12.74 $12.86 $12.41 $12.86 $12.86 29,105
2021-03-11 $12.51 $12.85 $12.14 $12.85 $12.85 42,536
2021-03-10 $12.93 $12.93 $11.98 $12.06 $12.06 41,970
2021-03-09 $11.68 $12.45 $11.68 $12.43 $12.43 36,022
2021-03-08 $11.95 $12.31 $11.75 $11.85 $11.85 65,434
2021-03-05 $12.16 $12.20 $11.41 $11.69 $11.69 81,743
2021-03-04 $12.42 $12.49 $11.11 $11.30 $11.30 78,076
2021-03-03 $11.94 $12.57 $11.87 $12.56 $12.56 87,972
2021-03-02 $12.68 $12.68 $11.86 $11.99 $11.99 43,327
2021-03-01 $11.96 $12.88 $11.61 $12.79 $12.79 79,000
2021-02-26 $12.14 $12.17 $11.50 $11.56 $11.56 47,025
2021-02-25 $12.03 $12.43 $12.00 $12.01 $12.01 55,226
2021-02-24 $12.06 $12.43 $11.89 $12.08 $12.08 41,820
2021-02-23 $12.87 $13.49 $11.91 $12.02 $12.02 140,019
2021-02-22 $12.90 $14.00 $12.56 $13.94 $13.94 164,752
2021-02-19 $12.77 $13.08 $12.51 $12.81 $12.81 87,654
2021-02-18 $12.80 $13.16 $12.16 $13.08 $13.08 126,242
2021-02-17 $12.01 $13.25 $11.85 $13.25 $13.25 126,990
2021-02-16 $12.04 $12.10 $11.70 $12.01 $12.01 51,920
2021-02-12 $11.82 $12.11 $11.79 $11.91 $11.91 54,498
2021-02-11 $12.29 $12.34 $11.80 $11.88 $11.88 116,412
2021-02-10 $12.20 $12.35 $11.70 $12.26 $12.26 124,518
2021-02-09 $11.26 $12.70 $11.12 $11.93 $11.93 320,213
2021-02-08 $11.18 $11.36 $11.10 $11.34 $11.34 82,618
2021-02-05 $11.39 $11.48 $11.01 $11.22 $11.22 49,243
2021-02-04 $11.55 $11.55 $10.96 $11.22 $11.22 89,219
2021-02-03 $11.38 $11.57 $11.26 $11.54 $11.54 73,525
2021-02-02 $11.49 $11.49 $11.01 $11.40 $11.40 39,267
2021-02-01 $10.83 $11.30 $10.65 $11.00 $11.00 40,703
2021-01-29 $11.07 $11.07 $10.45 $10.56 $10.56 70,003
2021-01-28 $10.90 $11.29 $10.80 $11.12 $11.12 52,976
2021-01-27 $11.45 $11.45 $10.78 $10.87 $10.87 90,858
2021-01-26 $11.81 $11.84 $11.39 $11.50 $11.50 44,036
2021-01-25 $12.15 $12.15 $11.51 $11.67 $11.67 55,620
2021-01-22 $11.96 $12.37 $11.88 $12.24 $12.24 47,509
2021-01-21 $11.93 $12.20 $11.60 $12.05 $12.05 52,316
2021-01-20 $11.70 $11.79 $11.44 $11.77 $11.77 27,174
2021-01-19 $11.85 $12.14 $11.45 $11.65 $11.65 113,035
2021-01-15 $11.24 $11.75 $11.24 $11.55 $11.55 60,953
2021-01-14 $11.67 $11.70 $11.22 $11.24 $11.24 62,894
2021-01-13 $11.34 $11.77 $11.16 $11.69 $11.69 60,134
2021-01-12 $11.55 $11.68 $11.22 $11.38 $11.38 28,565
2021-01-11 $11.60 $11.77 $11.31 $11.54 $11.54 79,668
2021-01-08 $11.45 $11.88 $11.44 $11.66 $11.66 49,497
2021-01-07 $11.62 $11.78 $11.31 $11.61 $11.61 30,880
2021-01-06 $11.02 $11.79 $11.02 $11.38 $11.38 74,341
2021-01-05 $11.54 $11.54 $10.81 $11.00 $11.00 40,009
2021-01-04 $11.00 $11.50 $10.87 $11.26 $11.26 72,671
2020-12-31 $11.03 $11.18 $10.66 $10.78 $10.78 47,627
2020-12-30 $11.40 $11.48 $11.05 $11.14 $11.14 38,951
2020-12-29 $11.75 $11.75 $11.19 $11.32 $11.32 48,244
2020-12-28 $11.90 $12.00 $11.70 $11.79 $11.79 55,536
2020-12-24 $12.20 $12.20 $11.80 $11.83 $11.83 14,150
2020-12-23 $12.40 $12.40 $11.90 $12.19 $12.19 42,756
2020-12-22 $12.24 $12.58 $12.03 $12.40 $12.40 99,049
2020-12-21 $12.15 $12.45 $11.77 $12.26 $12.26 73,866
2020-12-18 $12.08 $12.52 $11.95 $12.52 $12.52 202,889
2020-12-17 $11.30 $12.23 $11.23 $12.02 $12.02 73,957
2020-12-16 $11.88 $12.12 $11.11 $11.29 $11.29 116,301
2020-12-15 $11.80 $11.92 $11.37 $11.49 $11.49 70,242
2020-12-14 $11.43 $12.37 $11.42 $11.79 $11.79 78,851
2020-12-11 $11.28 $11.55 $11.00 $11.18 $11.18 44,048
2020-12-10 $10.91 $11.54 $10.90 $11.28 $11.28 52,804
2020-12-09 $11.18 $11.32 $10.62 $10.91 $10.91 61,504
2020-12-08 $11.31 $11.46 $11.01 $11.21 $11.21 28,081
2020-12-07 $11.57 $11.57 $10.95 $11.36 $11.36 72,811
2020-12-04 $11.89 $11.89 $11.21 $11.71 $11.71 62,776
2020-12-03 $11.70 $11.99 $11.44 $11.62 $11.62 51,816
2020-12-02 $11.64 $12.15 $11.64 $11.75 $11.75 64,032
2020-12-01 $12.70 $12.80 $12.01 $12.20 $12.20 58,832
2020-11-30 $12.06 $12.80 $12.02 $12.54 $12.54 97,177
2020-11-27 $12.04 $12.04 $11.46 $11.84 $11.84 38,799
2020-11-25 $11.22 $11.97 $11.05 $11.68 $11.68 63,777
2020-11-24 $11.42 $11.55 $11.11 $11.29 $11.29 43,402
2020-11-23 $11.59 $11.79 $11.22 $11.42 $11.42 26,088
2020-11-20 $11.16 $11.56 $10.89 $11.50 $11.50 104,208
2020-11-19 $12.08 $12.08 $11.03 $11.24 $11.24 49,627
2020-11-18 $11.68 $11.90 $11.44 $11.48 $11.48 41,737
2020-11-17 $11.43 $12.00 $11.38 $11.67 $11.67 72,394
2020-11-16 $11.38 $11.63 $11.04 $11.53 $11.53 101,493
2020-11-13 $11.42 $11.50 $11.18 $11.37 $11.37 45,444
2020-11-12 $11.69 $11.89 $11.20 $11.27 $11.27 62,430
2020-11-11 $11.70 $12.14 $11.16 $11.76 $11.76 50,528
2020-11-10 $11.43 $11.94 $11.23 $11.52 $11.52 53,447
2020-11-09 $12.41 $12.52 $11.29 $11.33 $11.33 133,307
2020-11-06 $12.54 $12.69 $11.89 $12.11 $12.11 76,141
2020-11-05 $12.25 $12.90 $11.91 $12.59 $12.59 181,662
2020-11-04 $11.24 $11.71 $11.20 $11.62 $11.62 71,273
2020-11-03 $11.08 $11.51 $11.00 $11.19 $11.19 164,336
2020-11-02 $12.19 $12.46 $11.08 $11.11 $11.11 134,658
2020-10-30 $11.66 $13.19 $11.55 $12.17 $12.17 523,354
2020-10-29 $11.19 $12.00 $10.80 $11.87 $11.87 181,911
2020-10-28 $11.79 $11.79 $10.75 $11.30 $11.30 214,197
2020-10-27 $11.96 $12.44 $11.74 $11.90 $11.90 108,594
2020-10-26 $11.93 $12.45 $11.51 $11.88 $11.88 74,495
2020-10-23 $11.92 $12.13 $11.62 $11.87 $11.87 88,571
2020-10-22 $12.32 $12.48 $11.62 $11.85 $11.85 131,997
2020-10-21 $13.06 $13.74 $11.95 $12.51 $12.51 269,347
2020-10-20 $12.85 $14.79 $12.40 $13.30 $13.30 697,251
2020-10-19 $11.50 $12.96 $11.39 $12.17 $12.17 938,278
2020-10-16 $10.45 $10.99 $10.45 $10.86 $10.86 62,404
2020-10-15 $10.28 $10.51 $10.28 $10.37 $10.37 29,721
2020-10-14 $10.95 $10.95 $10.40 $10.44 $10.44 61,619
2020-10-13 $10.75 $11.11 $10.75 $10.87 $10.87 67,706
2020-10-12 $10.97 $11.25 $10.50 $10.76 $10.76 102,467
2020-10-09 $11.10 $11.25 $10.47 $10.85 $10.85 116,494
2020-10-08 $10.50 $11.03 $10.50 $10.75 $10.75 229,361
2020-10-07 $10.15 $10.46 $10.12 $10.24 $10.24 239,254
2020-10-06 $9.55 $9.75 $9.30 $9.74 $9.74 499,537
2020-10-05 $9.92 $9.92 $9.34 $9.52 $9.52 118,668
2020-10-02 $9.50 $9.55 $9.25 $9.44 $9.44 48,601
2020-10-01 $9.54 $10.60 $9.25 $9.48 $9.48 402,269
2020-09-30 $9.42 $9.70 $9.35 $9.46 $9.46 80,679
2020-09-29 $9.35 $9.60 $9.26 $9.46 $9.46 38,974
2020-09-28 $10.01 $10.01 $9.25 $9.30 $9.30 67,148
2020-09-25 $9.61 $10.20 $9.55 $9.63 $9.63 201,394
2020-09-24 $10.12 $10.12 $9.32 $9.36 $9.36 76,171
2020-09-23 $10.77 $10.88 $9.30 $9.68 $9.68 166,965
2020-09-22 $10.87 $11.26 $10.73 $11.05 $11.05 78,066
2020-09-21 $11.30 $11.67 $10.60 $10.61 $10.61 69,573
2020-09-18 $11.26 $11.85 $11.22 $11.33 $11.33 572,073
2020-09-17 $10.66 $11.10 $10.60 $11.07 $11.07 27,091
2020-09-16 $10.79 $11.09 $10.60 $10.70 $10.70 41,773
2020-09-15 $11.20 $11.34 $10.67 $10.67 $10.67 58,715
2020-09-14 $10.80 $11.22 $10.80 $11.13 $11.13 37,973
2020-09-11 $11.03 $11.23 $10.46 $10.59 $10.59 45,805
2020-09-10 $11.43 $11.63 $10.85 $11.05 $11.05 47,371
2020-09-09 $10.71 $11.60 $10.71 $11.43 $11.43 52,877
2020-09-08 $10.81 $11.82 $10.49 $10.65 $10.65 192,695
2020-09-04 $11.01 $11.01 $10.47 $10.81 $10.81 59,325
2020-09-03 $12.01 $12.04 $10.99 $11.03 $11.03 67,217
2020-09-02 $10.90 $11.84 $10.82 $11.74 $11.74 105,157
2020-09-01 $11.62 $11.62 $10.81 $11.00 $11.00 62,124
2020-08-31 $11.51 $11.83 $11.51 $11.60 $11.60 68,845
2020-08-28 $11.82 $11.92 $11.50 $11.57 $11.57 52,969
2020-08-27 $11.79 $12.20 $11.71 $11.91 $11.91 32,779
2020-08-26 $12.07 $12.23 $11.73 $11.77 $11.77 47,629
2020-08-25 $12.38 $12.38 $11.93 $12.12 $12.12 46,494
2020-08-24 $12.38 $12.75 $12.21 $12.47 $12.47 79,397
2020-08-21 $12.71 $12.82 $12.07 $12.23 $12.23 53,595
2020-08-20 $12.31 $12.99 $12.31 $12.70 $12.70 76,285
2020-08-19 $12.44 $12.49 $12.00 $12.28 $12.28 52,350
2020-08-18 $12.14 $12.47 $12.07 $12.14 $12.14 94,346
2020-08-17 $12.16 $12.32 $11.91 $12.03 $12.03 66,516
2020-08-14 $12.30 $12.30 $11.76 $12.02 $12.02 61,894
2020-08-13 $12.42 $12.42 $11.89 $12.30 $12.30 64,775
2020-08-12 $12.30 $12.54 $11.89 $12.40 $12.40 77,896
2020-08-11 $12.75 $12.75 $12.11 $12.31 $12.31 109,189
2020-08-10 $12.87 $12.98 $12.50 $12.78 $12.78 117,772
2020-08-07 $12.79 $12.87 $12.51 $12.80 $12.80 73,651
2020-08-06 $13.06 $13.18 $12.55 $12.56 $12.56 100,369
2020-08-05 $13.06 $13.19 $12.91 $13.15 $13.15 43,436
2020-08-04 $12.87 $13.19 $12.31 $12.99 $12.99 96,643
2020-08-03 $12.69 $13.03 $12.61 $12.77 $12.77 100,968
2020-07-31 $13.14 $13.21 $12.51 $12.70 $12.70 94,804
2020-07-30 $12.79 $13.21 $12.52 $12.88 $12.88 186,809
2020-07-29 $13.31 $13.41 $12.78 $13.05 $13.05 286,226
2020-07-28 $13.43 $13.43 $12.50 $13.01 $13.01 168,967
2020-07-27 $13.37 $13.44 $12.75 $13.37 $13.37 219,434
2020-07-24 $13.80 $13.90 $12.45 $13.06 $13.06 657,423
2020-07-23 $14.00 $14.34 $13.14 $13.31 $13.31 2,051,519
2020-07-22 $12.41 $12.41 $11.88 $11.98 $11.98 148,101
2020-07-21 $11.59 $12.24 $11.36 $11.93 $11.93 196,384
2020-07-20 $12.18 $12.46 $11.44 $11.55 $11.55 206,357
2020-07-17 $12.10 $12.54 $11.90 $12.01 $12.01 250,969
2020-07-16 $11.93 $12.20 $11.25 $11.93 $11.93 221,353
2020-07-15 $12.57 $12.64 $11.80 $11.93 $11.93 287,677
2020-07-14 $13.00 $13.14 $12.07 $12.43 $12.43 541,495
2020-07-13 $13.60 $13.87 $12.95 $13.01 $13.01 585,215
2020-07-10 $13.71 $13.92 $13.20 $13.30 $13.30 2,248,162
2020-07-09 $19.78 $19.78 $16.86 $17.07 $17.07 231,567
2020-07-08 $21.50 $21.99 $19.02 $19.18 $19.18 171,089
2020-07-07 $22.64 $24.26 $22.64 $23.58 $23.58 17,670
2020-07-06 $25.76 $25.84 $22.14 $23.04 $23.04 64,821
2020-07-02 $26.50 $26.56 $24.45 $24.50 $24.50 101,767
2020-07-01 $24.83 $27.10 $23.30 $25.16 $25.16 112,387
2020-06-30 $23.82 $24.41 $21.88 $22.88 $22.88 128,007
2020-06-29 $22.52 $23.51 $20.39 $21.10 $21.10 192,913
2020-06-26 $20.00 $20.00 $19.38 $19.61 $19.61 244,561
2020-06-25 $20.00 $20.13 $19.48 $19.91 $19.91 37,668
2020-06-24 $20.00 $20.07 $19.39 $19.39 $19.39 24,552
2020-06-23 $20.73 $21.55 $19.98 $19.98 $19.98 41,312
2020-06-22 $20.00 $21.37 $19.72 $20.25 $20.25 47,559
2020-06-19 $19.99 $19.99 $19.06 $19.06 $19.06 22,420
2020-06-18 $19.70 $20.11 $19.00 $20.00 $20.00 8,433
2020-06-17 $20.25 $20.25 $19.25 $19.25 $19.25 9,369
2020-06-16 $21.10 $21.10 $19.11 $20.25 $20.25 10,996
2020-06-15 $21.90 $21.90 $18.91 $20.73 $20.73 31,882
2020-06-12 $19.20 $21.99 $18.99 $21.32 $21.32 16,067
2020-06-11 $18.50 $19.22 $17.51 $18.86 $18.86 11,151
2020-06-10 $18.41 $19.50 $18.15 $18.75 $18.75 8,582
2020-06-09 $19.40 $19.40 $17.46 $18.67 $18.67 7,834
2020-06-08 $18.52 $19.49 $17.61 $18.83 $18.83 7,291
2020-06-05 $18.60 $19.50 $18.13 $19.36 $19.36 5,872
2020-06-04 $17.85 $18.55 $16.85 $17.53 $17.53 8,066
2020-06-03 $16.98 $18.20 $16.39 $18.15 $18.15 5,509
2020-06-02 $16.30 $18.00 $16.30 $16.32 $16.32 5,393
2020-06-01 $16.85 $17.39 $15.99 $15.99 $15.99 9,496
2020-05-29 $17.59 $17.62 $17.59 $17.62 $17.62 2,052
2020-05-28 $17.51 $18.60 $17.21 $17.21 $17.21 3,393
2020-05-27 $17.25 $18.79 $16.29 $18.79 $18.79 25,866
2020-05-26 $17.05 $18.07 $16.56 $16.72 $16.72 11,265
2020-05-22 $16.37 $17.45 $16.34 $16.72 $16.72 7,906
2020-05-21 $17.53 $18.00 $16.22 $16.90 $16.90 11,990
2020-05-20 $16.52 $17.02 $15.35 $16.67 $16.67 8,262
2020-05-19 $17.00 $17.79 $16.20 $16.69 $16.69 9,777
2020-05-18 $18.20 $18.20 $17.00 $17.20 $17.20 21,347
2020-05-15 $18.41 $18.41 $17.30 $18.19 $18.19 10,778
2020-05-14 $19.22 $19.22 $16.60 $17.78 $17.78 14,597
2020-05-13 $18.01 $18.99 $18.01 $18.28 $18.28 7,221
2020-05-12 $19.26 $19.73 $18.01 $18.01 $18.01 25,936
2020-05-11 $19.00 $19.80 $18.52 $19.33 $19.33 7,690
2020-05-08 $18.86 $19.45 $18.86 $19.00 $19.00 19,520
2020-05-07 $18.70 $19.24 $18.50 $19.24 $19.24 4,653
2020-05-06 $18.66 $19.00 $18.30 $18.60 $18.60 3,799
2020-05-05 $18.40 $19.30 $18.01 $18.25 $18.25 10,937
2020-05-04 $18.90 $19.58 $18.01 $18.01 $18.01 4,709
2020-05-01 $19.50 $19.50 $18.51 $18.87 $18.87 2,066
2020-04-30 $19.39 $19.99 $18.87 $19.50 $19.50 2,755
2020-04-29 $20.00 $20.20 $19.51 $19.51 $19.51 22,717
2020-04-28 $19.88 $20.36 $19.44 $19.75 $19.75 13,296
2020-04-27 $19.04 $19.89 $19.04 $19.06 $19.06 13,397
2020-04-24 $18.49 $19.77 $18.00 $18.66 $18.66 10,723
2020-04-23 $18.00 $19.80 $17.70 $18.69 $18.69 10,216
2020-04-22 $20.14 $20.50 $18.41 $18.41 $18.41 18,617
2020-04-21 $15.91 $19.19 $15.50 $19.19 $19.19 26,229
2020-04-20 $18.30 $18.46 $16.00 $16.00 $16.00 7,439
2020-04-17 $18.59 $18.59 $17.22 $18.46 $18.46 9,305
2020-04-16 $18.56 $18.56 $17.80 $18.02 $18.02 7,028
2020-04-15 $20.11 $20.11 $18.09 $18.09 $18.09 12,833
2020-04-14 $19.50 $21.84 $19.00 $19.34 $19.34 17,276
2020-04-13 $20.34 $20.34 $17.34 $18.29 $18.29 18,139
2020-04-09 $20.19 $20.25 $19.10 $19.90 $19.90 16,155
2020-04-08 $20.57 $20.62 $18.24 $19.50 $19.50 12,597
2020-04-07 $20.00 $20.40 $19.33 $20.40 $20.40 16,065
2020-04-06 $17.62 $20.79 $17.62 $19.74 $19.74 10,750
2020-04-03 $21.00 $24.89 $17.16 $17.65 $17.65 32,950
2020-04-02 $19.55 $20.00 $18.00 $20.00 $20.00 7,188
2020-04-01 $19.80 $19.80 $17.60 $19.52 $19.52 6,780
2020-03-31 $17.04 $20.00 $15.23 $20.00 $20.00 12,950
2020-03-30 $15.80 $16.87 $15.23 $16.55 $16.55 9,242
2020-03-27 $16.79 $16.87 $14.61 $15.98 $15.98 12,852
2020-03-26 $16.01 $17.74 $15.80 $17.00 $17.00 26,587
2020-03-25 $17.99 $18.45 $17.02 $17.93 $17.93 7,629
2020-03-24 $17.60 $18.96 $17.21 $18.00 $18.00 26,891
2020-03-23 $19.27 $20.30 $17.60 $18.41 $18.41 20,170
2020-03-20 $21.04 $21.05 $17.08 $21.05 $21.05 87,103
2020-03-19 $25.75 $28.71 $19.83 $22.67 $22.67 63,182
2020-03-18 $17.25 $26.40 $17.10 $23.80 $23.80 134,744
2020-03-17 $15.33 $15.94 $13.58 $15.11 $15.11 19,110
2020-03-16 $16.95 $16.95 $14.40 $14.40 $14.40 19,171
2020-03-13 $17.25 $17.25 $15.28 $16.31 $16.31 22,333
2020-03-12 $17.54 $17.54 $15.00 $17.25 $17.25 22,941
2020-03-11 $18.92 $21.01 $17.16 $18.80 $18.80 27,141
2020-03-10 $17.65 $19.50 $17.19 $19.01 $19.01 15,632
2020-03-09 $16.99 $17.19 $15.54 $17.19 $17.19 24,907
2020-03-06 $15.44 $16.64 $14.55 $15.98 $15.98 22,589
2020-03-05 $14.49 $16.14 $14.45 $15.49 $15.49 39,174
2020-03-04 $13.47 $15.20 $13.47 $15.20 $15.20 16,826
2020-03-03 $14.50 $14.50 $12.93 $13.71 $13.71 19,083
2020-03-02 $13.29 $13.50 $11.65 $13.50 $13.50 14,219
2020-02-28 $11.47 $13.30 $10.95 $13.30 $13.30 18,942
2020-02-27 $11.70 $12.33 $11.44 $11.44 $11.44 14,251
2020-02-26 $11.19 $13.00 $11.19 $12.31 $12.31 10,884
2020-02-25 $11.97 $13.40 $11.89 $12.35 $12.35 15,022
2020-02-24 $11.70 $13.55 $11.29 $13.05 $13.05 29,155
2020-02-21 $11.78 $12.92 $10.95 $11.73 $11.73 14,958
2020-02-20 $11.50 $11.79 $11.10 $11.79 $11.79 15,666
2020-02-19 $11.03 $11.74 $11.03 $11.29 $11.29 13,050
2020-02-18 $11.36 $11.46 $10.81 $11.46 $11.46 6,869
2020-02-14 $10.10 $11.03 $10.10 $11.02 $11.02 9,610
2020-02-13 $10.55 $11.46 $10.55 $10.67 $10.67 3,921
2020-02-12 $10.99 $11.25 $10.13 $10.90 $10.90 9,198
2020-02-11 $10.23 $10.89 $10.23 $10.87 $10.87 5,920
2020-02-10 $11.25 $11.25 $10.30 $10.69 $10.69 9,994
2020-02-07 $11.11 $11.12 $10.09 $10.13 $10.13 10,811
2020-02-06 $10.54 $10.92 $10.50 $10.69 $10.69 8,679
2020-02-05 $10.30 $10.96 $10.30 $10.40 $10.40 7,593
2020-02-04 $10.02 $10.50 $10.02 $10.20 $10.20 6,458
2020-02-03 $10.49 $10.49 $9.85 $10.12 $10.12 11,506
2020-01-31 $10.00 $10.28 $9.50 $9.76 $9.76 16,032
2020-01-30 $11.50 $11.57 $10.03 $10.03 $10.03 11,838
2020-01-29 $11.07 $11.64 $11.00 $11.15 $11.15 5,457
2020-01-28 $12.65 $12.65 $11.31 $11.45 $11.45 7,015
2020-01-27 $12.98 $12.98 $12.26 $12.30 $12.30 3,622
2020-01-24 $13.74 $13.74 $13.00 $13.00 $13.00 3,179
2020-01-23 $13.32 $13.95 $13.24 $13.24 $13.24 5,421
2020-01-22 $13.10 $13.50 $13.00 $13.42 $13.42 3,013
2020-01-21 $13.82 $13.82 $13.37 $13.42 $13.42 1,184
2020-01-17 $13.99 $13.99 $13.66 $13.66 $13.66 4,481
2020-01-16 $13.80 $13.98 $13.50 $13.97 $13.97 6,637
2020-01-15 $14.52 $14.52 $13.01 $13.83 $13.83 9,443
2020-01-14 $14.32 $14.81 $14.26 $14.49 $14.49 6,409
2020-01-13 $14.60 $14.87 $13.83 $14.26 $14.26 18,434
2020-01-10 $13.16 $14.76 $13.16 $14.46 $14.46 20,191
2020-01-09 $11.95 $13.20 $11.80 $12.99 $12.99 36,362
2020-01-08 $11.81 $11.81 $11.30 $11.70 $11.70 9,276
2020-01-07 $11.00 $11.50 $11.00 $11.48 $11.48 7,379
2020-01-06 $10.68 $11.10 $10.68 $10.77 $10.77 5,813
2020-01-03 $11.00 $11.13 $10.58 $10.80 $10.80 17,534
2020-01-02 $10.17 $11.18 $10.17 $10.93 $10.93 23,014
2019-12-31 $9.96 $10.43 $9.89 $10.07 $10.07 109,445
2019-12-30 $11.58 $11.58 $9.90 $9.99 $9.99 40,400
2019-12-27 $10.50 $10.83 $9.69 $9.84 $9.84 22,418
2019-12-26 $10.63 $10.79 $10.04 $10.48 $10.48 9,442
2019-12-24 $10.66 $10.70 $10.60 $10.60 $10.60 4,242
2019-12-23 $10.45 $11.00 $10.35 $10.62 $10.62 37,456
2019-12-20 $10.60 $11.19 $10.02 $10.46 $10.46 201,546
2019-12-19 $10.90 $11.95 $10.50 $10.66 $10.66 34,568
2019-12-18 $10.91 $11.00 $10.50 $10.56 $10.56 12,070
2019-12-17 $11.00 $11.27 $10.80 $10.99 $10.99 47,669
2019-12-16 $11.24 $11.43 $10.80 $10.88 $10.88 33,528
2019-12-13 $11.37 $11.95 $10.83 $11.34 $11.34 39,995
2019-12-12 $11.30 $11.67 $10.81 $11.28 $11.28 32,893
2019-12-11 $10.00 $11.31 $10.00 $11.20 $11.20 103,949
2019-12-10 $8.59 $9.20 $8.04 $9.05 $9.05 77,120
2019-12-09 $10.02 $11.10 $7.80 $8.10 $8.10 119,134
2019-12-06 $10.66 $12.11 $9.69 $9.81 $9.81 71,685
2019-12-05 $12.68 $13.00 $10.45 $10.65 $10.65 105,127
2019-12-04 $12.72 $13.05 $11.61 $12.75 $12.75 143,038
2019-12-03 $12.10 $12.94 $12.00 $12.20 $12.20 91,166
2019-12-02 $12.95 $13.00 $12.00 $12.25 $12.25 96,734
2019-11-29 $12.42 $13.15 $12.42 $12.97 $12.97 3,161
2019-11-27 $13.05 $13.15 $12.62 $12.62 $12.62 5,019
2019-11-26 $13.10 $13.45 $12.75 $13.05 $13.05 19,454
2019-11-25 $13.21 $13.60 $12.92 $13.35 $13.35 11,449
2019-11-22 $13.55 $14.02 $13.04 $13.35 $13.35 15,227
2019-11-21 $14.20 $14.28 $13.68 $13.70 $13.70 24,946
2019-11-20 $14.08 $14.43 $13.75 $13.85 $13.85 14,606
2019-11-19 $14.35 $14.88 $13.92 $14.07 $14.07 60,023
2019-11-18 $14.23 $14.33 $13.52 $14.33 $14.33 9,398
2019-11-15 $14.27 $14.30 $13.56 $14.04 $14.04 63,400
2019-11-14 $14.58 $14.58 $13.94 $14.19 $14.19 45,184
2019-11-13 $13.95 $15.00 $13.22 $14.60 $14.60 108,496
2019-11-12 $13.89 $13.98 $13.12 $13.76 $13.76 57,114
2019-11-11 $14.54 $15.59 $13.20 $13.92 $13.92 115,976
2019-11-08 $12.50 $13.15 $12.11 $12.99 $12.99 255,810
2019-11-07 $14.10 $14.25 $11.81 $12.49 $12.49 928,319

Centogene NV (CNTG) News Headlines

Recent Centogene NV (CNTG) News
Time Published Title News Site