UK markets closed

Celyad SA (CYAD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6700-0.1200 (-3.17%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20213.68003.73003.54643.67003.67008,951
24 Nov 20213.78003.79003.66003.79003.79009,000
23 Nov 20213.76003.76003.70003.74003.74008,000
22 Nov 20213.85003.91003.75003.76003.760021,000
19 Nov 20213.85004.03003.80003.95003.950022,500
18 Nov 20214.00004.10003.95004.07004.070012,700
17 Nov 20214.00004.04003.88504.03004.030029,500
16 Nov 20213.99004.11003.89003.95003.95008,700
15 Nov 20214.13004.30003.98004.00004.000036,000
12 Nov 20214.08004.38003.98004.18004.180049,000
11 Nov 20214.13004.40004.03004.03004.030020,600
10 Nov 20214.34004.34004.07004.30004.300029,300
09 Nov 20214.27004.30004.14004.29004.290029,700
08 Nov 20214.32004.36004.14004.24504.245028,400
05 Nov 20214.22004.26004.09004.26004.260027,900
04 Nov 20214.20004.30004.07004.16004.160024,500
03 Nov 20214.36004.36004.21004.32004.320065,600
02 Nov 20214.33004.37004.14004.17104.171020,700
01 Nov 20214.37004.37004.14004.16004.160041,100
29 Oct 20214.56004.56004.29004.38504.385024,600
28 Oct 20214.47004.60004.41004.51004.510014,300
27 Oct 20214.50004.55004.29004.46004.460033,700
26 Oct 20214.70004.75004.61004.75004.750018,000
25 Oct 20215.18305.19004.67004.93004.930022,200
22 Oct 20214.80004.99004.66204.98004.980015,600
21 Oct 20214.70004.96504.62004.94004.940019,800
20 Oct 20215.04005.15004.77005.00005.000083,200
19 Oct 20214.61005.02004.45004.95004.9500102,200
18 Oct 20214.36004.58504.13004.58504.585070,400
15 Oct 20214.29004.49004.18004.43004.43005,700
14 Oct 20214.33004.34904.24004.28004.280013,100
13 Oct 20214.34004.52004.15004.35004.350022,200
12 Oct 20214.56004.56004.23004.25904.25906,400
11 Oct 20214.21004.30004.11004.30004.300030,200
08 Oct 20214.00004.07003.95004.06004.0600161,800
07 Oct 20214.00004.00003.93003.93003.93006,700
06 Oct 20214.04004.04003.90003.93003.930017,700
05 Oct 20214.00004.00003.93003.94003.940021,700
04 Oct 20214.16004.16003.91003.92003.920014,900
01 Oct 20214.25004.25004.01004.06004.060013,700
30 Sept 20214.09004.10004.06004.10004.10009,800
29 Sept 20214.12004.12004.04004.11004.110015,000
28 Sept 20214.21004.23004.11404.17304.17309,200
27 Sept 20214.25004.27404.07004.20004.200012,700
24 Sept 20214.29004.40004.27004.38004.38003,200
23 Sept 20214.27004.33204.21004.27004.270012,900
22 Sept 20214.28004.34004.28004.33004.33005,900
21 Sept 20214.21004.36004.20004.27004.27007,500
20 Sept 20214.30204.34004.24004.30004.30006,600
17 Sept 20214.34004.41004.29004.39504.39509,700
16 Sept 20214.43004.48004.33004.36004.36004,600
15 Sept 20214.54004.55004.35004.48004.48004,700
14 Sept 20214.60004.80004.53004.54004.540011,800
13 Sept 20214.66004.67004.48004.57004.570016,100
10 Sept 20214.69004.69004.60004.60004.600012,900
09 Sept 20214.53004.73004.52004.57004.570019,800
08 Sept 20214.75004.80004.46004.52004.520047,600
07 Sept 20214.87004.89004.56004.64004.640047,300
03 Sept 20214.48004.53704.44004.50004.500017,900
02 Sept 20214.40004.40004.29004.37904.37909,600
01 Sept 20214.37004.49004.34004.49004.49008,900
31 Aug 20214.48004.48004.30004.37004.37006,000
30 Aug 20214.48004.49004.19004.44004.440019,600
27 Aug 20214.26004.37004.18004.37004.37009,400
26 Aug 20214.21004.44004.18004.44004.440013,300
25 Aug 20214.21004.21003.99004.16004.160020,600
24 Aug 20214.18004.21004.04604.21004.210017,100
23 Aug 20214.12004.17004.05404.13004.130029,200
20 Aug 20214.05004.05003.76003.88003.880023,400
19 Aug 20214.05004.06003.96004.02004.020028,700
18 Aug 20214.11004.17004.10004.10004.10009,800
17 Aug 20214.07004.08404.06004.07004.07007,700
16 Aug 20214.09004.17004.01904.17004.170013,300
13 Aug 20214.22004.29904.00504.04004.040026,000
12 Aug 20214.16004.24004.08004.24004.240013,300
11 Aug 20214.25004.25104.10004.11004.110016,100
10 Aug 20214.34004.34004.12204.28004.280032,000
09 Aug 20214.36004.45004.16004.23004.230020,400
06 Aug 20214.26004.30004.15004.30004.300027,900
05 Aug 20214.22004.29004.08004.29004.290030,900
04 Aug 20214.16004.30003.93704.26004.260036,500
03 Aug 20214.15004.40004.09004.26004.260024,700
02 Aug 20214.17004.28004.09004.15004.150039,800
30 Jul 20214.20004.23004.12004.23004.230033,800
29 Jul 20214.26004.26004.10004.11004.110020,900
28 Jul 20214.35004.46004.13004.19004.190027,700
27 Jul 20214.38004.41004.26004.41004.410025,600
26 Jul 20214.57004.64804.40004.58004.580033,300
23 Jul 20214.59004.85704.41504.64004.640049,700
22 Jul 20214.79004.79004.46004.60004.600038,300
21 Jul 20214.33004.62004.27904.50004.500099,700
20 Jul 20214.19004.20004.07004.17004.170030,600
19 Jul 20214.11004.20004.02004.06004.060014,700
16 Jul 20214.18004.23004.12004.23004.230048,600
15 Jul 20214.47004.47004.01004.08004.0800145,000
14 Jul 20214.58004.58004.41004.50004.500073,700
13 Jul 20214.63004.65004.44004.54004.540038,700
12 Jul 20214.80004.85004.44004.53004.530044,400
09 Jul 20214.98004.98004.69004.74004.740025,900
08 Jul 20214.82004.90304.62004.71004.710032,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...