S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
NASDAQ:IPSC

Century Therapeutics Stock Chart and Price History

$15.71
+0.48 (+3.15%)
(As of 12/6/2021 12:00 AM ET)
Add
Compare
Today's Range
$14.14
$15.92
50-Day Range
$15.23
$29.25
52-Week Range
$14.14
$32.90
Volume
114,159 shs
Average Volume
176,561 shs
Market Capitalization
$858.41 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Century Therapeutics (NASDAQ:IPSC) Price Performance

5 Day
Performance
+0.32%

1 Month
Performance
-33.01%

3 Month
Performance
-39.95%


Century Therapeutics (NASDAQ IPSC) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Century Therapeutics (NASDAQ:IPSC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$15.23$15.71
+3.15%
$15.92$14.14114,159 shs$858.41 million
12/03/2021$15.66$15.23
-2.75%
$15.87$15.00142,005 shs$832.18 million
12/02/2021$16.49$15.66
-5.03%
$17.06$14.47153,334 shs$855.68 million
12/01/2021$19.11$16.49
-13.71%
$19.45$16.45103,381 shs$901.03 million
11/30/2021$17.04$19.11
+12.15%
$19.11$16.50233,614 shs$1.04 billion
11/29/2021$17.20$17.04
-0.93%
$17.65$16.61101,416 shs$931.08 million
11/26/2021$17.95$17.20
-4.18%
$19.87$16.5247,084 shs$939.83 million
11/25/2021$17.95$17.95$18.20$16.8860,909 shs$980.81 million
11/24/2021$17.71$17.95
+1.36%
$18.20$16.8859,819 shs$980.81 million
11/23/2021$16.99$17.71
+4.24%
$17.71$16.50124,190 shs$967.69 million
11/22/2021$20.61$16.99
-17.56%
$20.58$16.95120,478 shs$928.35 million
11/19/2021$20.95$20.61
-1.62%
$21.56$20.5186,002 shs$1.13 billion
11/18/2021$20.95$20.95$21.54$20.4982,841 shs$1.14 billion
11/17/2021$21.40$20.95
-2.10%
$21.40$20.5347,647 shs$1.14 billion
11/16/2021$21.04$21.40
+1.71%
$21.75$20.2955,805 shs$1.17 billion
11/15/2021$20.85$21.04
+0.91%
$21.78$20.4391,899 shs$1.14 billion
11/12/2021$20.94$20.85
-0.43%
$21.30$20.37109,381 shs$1.13 billion
11/11/2021$21.01$20.94
-0.33%
$21.31$20.54135,891 shs$1.14 billion
11/10/2021$21.39$21.01
-1.78%
$21.84$20.6497,142 shs$1.14 billion
11/09/2021$22.41$21.39
-4.55%
$22.50$21.1766,141 shs$1.16 billion
11/08/2021$23.45$22.41
-4.43%
$23.70$21.3686,476 shs$1.22 billion
11/05/2021$23.62$23.45
-0.72%
$24.03$23.1256,628 shs$1.28 billion
11/04/2021$23.21$23.62
+1.77%
$24.67$22.7933,412 shs$1.29 billion
11/03/2021$23.62$23.21
-1.74%
$25.52$22.88108,558 shs$1.26 billion
11/02/2021$22.63$23.62
+4.37%
$23.70$22.5245,041 shs$1.29 billion
11/01/2021$22.47$22.63
+0.71%
$23.64$21.4271,964 shs$1.23 billion
10/29/2021N/A$22.47$22.59$20.7583,599 shs$1.22 billion
10/18/2021$19.31$19.46
+0.78%
$19.66$18.3957,076 shs$1.06 billion
10/15/2021$19.53$19.31
-1.13%
$19.98$18.9089,196 shs$1.05 billion
10/14/2021$17.78$19.53
+9.84%
$19.60$17.5955,933 shs$1.06 billion
10/13/2021$17.67$17.78
+0.62%
$18.47$17.48200,741 shs$967.30 million
10/12/2021$16.36$17.67
+8.01%
$18.44$16.50226,844 shs$961.32 million
10/11/2021$17.73$16.36
-7.73%
$18.68$16.29186,135 shs$890.05 million
10/08/2021$20.80$17.73
-14.76%
$22.24$17.53142,814 shs$964.58 million
10/07/2021$21.70$20.80
-4.15%
$22.55$20.6967,528 shs$1.13 billion
10/06/2021$22.64$21.70
-4.15%
$22.50$21.5063,306 shs$1.18 billion
10/05/2021$22.59$22.64
+0.22%
$22.68$21.6538,716 shs$1.23 billion
10/04/2021$23.01$22.59
-1.83%
$23.64$22.3630,718 shs$1.23 billion
10/01/2021$25.16$23.01
-8.55%
$25.16$22.02118,894 shs$1.25 billion
09/30/2021$23.53$25.16
+6.93%
$25.87$23.0188,220 shs$1.37 billion
09/29/2021$24.37$23.53
-3.45%
$24.42$22.7954,039 shs$1.28 billion
09/28/2021$24.23$24.37
+0.58%
$25.26$22.76149,688 shs$1.33 billion
09/27/2021$23.03$24.23
+5.21%
$24.61$21.86126,472 shs$1.32 billion
09/24/2021$22.43$23.03
+2.67%
$23.18$22.3376,331 shs$1.25 billion
09/23/2021$20.90$22.43
+7.32%
$22.55$20.7860,697 shs$1.22 billion
09/22/2021$20.80$20.90
+0.48%
$21.97$20.02127,769 shs$1.14 billion
09/21/2021$21.73$20.80
-4.28%
$23.26$20.01205,067 shs$1.13 billion
09/20/2021$24.76$21.73
-12.24%
$24.49$21.09239,601 shs$1.18 billion
09/17/2021$29.25$24.76
-15.35%
$30.32$24.511.67 million shs$1.35 billion
09/16/2021$28.80$29.25
+1.56%
$29.93$28.21159,868 shs$1.59 billion
09/15/2021$28.37$28.80
+1.52%
$30.00$28.08147,673 shs$1.57 billion
09/14/2021$27.72$28.37
+2.34%
$30.15$27.88141,229 shs$1.54 billion
09/13/2021$26.98$27.72
+2.74%
$28.44$25.5192,229 shs$1.51 billion
09/10/2021$25.38$26.98
+6.30%
$27.15$24.51111,558 shs$1.47 billion
09/09/2021$23.43$25.38
+8.32%
$25.60$23.30155,747 shs$1.38 billion
09/08/2021$26.16$23.43
-10.44%
$26.94$23.12179,962 shs$1.27 billion
09/07/2021$27.16$26.16
-3.68%
$28.65$25.85130,693 shs$1.42 billion
09/06/2021$27.16$27.16$27.84$26.12114,602 shs$1.48 billion
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.