Celyad SA (CYAD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.3500-0.0600 (-1.36%)
As of 11:21AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2021 | 4.3600 | 4.3800 | 4.1300 | 4.3500 | 4.3500 | 15,800 |
| 15 Oct 2021 | 4.2900 | 4.4900 | 4.1800 | 4.4300 | 4.4300 | 5,700 |
| 14 Oct 2021 | 4.3300 | 4.3490 | 4.2400 | 4.2800 | 4.2800 | 13,100 |
| 13 Oct 2021 | 4.3400 | 4.5200 | 4.1500 | 4.3500 | 4.3500 | 22,200 |
| 12 Oct 2021 | 4.5600 | 4.5600 | 4.2300 | 4.2590 | 4.2590 | 6,400 |
| 11 Oct 2021 | 4.2100 | 4.3000 | 4.1100 | 4.3000 | 4.3000 | 30,200 |
| 08 Oct 2021 | 4.0000 | 4.0700 | 3.9500 | 4.0600 | 4.0600 | 161,800 |
| 07 Oct 2021 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 6,700 |
| 06 Oct 2021 | 4.0400 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 17,700 |
| 05 Oct 2021 | 4.0000 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 21,700 |
| 04 Oct 2021 | 4.1600 | 4.1600 | 3.9100 | 3.9200 | 3.9200 | 14,900 |
| 01 Oct 2021 | 4.2500 | 4.2500 | 4.0100 | 4.0600 | 4.0600 | 13,700 |
| 30 Sept 2021 | 4.0900 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 9,800 |
| 29 Sept 2021 | 4.1200 | 4.1200 | 4.0400 | 4.1100 | 4.1100 | 15,000 |
| 28 Sept 2021 | 4.2100 | 4.2300 | 4.1140 | 4.1730 | 4.1730 | 9,200 |
| 27 Sept 2021 | 4.2500 | 4.2740 | 4.0700 | 4.2000 | 4.2000 | 12,700 |
| 24 Sept 2021 | 4.2900 | 4.4000 | 4.2700 | 4.3800 | 4.3800 | 3,200 |
| 23 Sept 2021 | 4.2700 | 4.3320 | 4.2100 | 4.2700 | 4.2700 | 12,900 |
| 22 Sept 2021 | 4.2800 | 4.3400 | 4.2800 | 4.3300 | 4.3300 | 5,900 |
| 21 Sept 2021 | 4.2100 | 4.3600 | 4.2000 | 4.2700 | 4.2700 | 7,500 |
| 20 Sept 2021 | 4.3020 | 4.3400 | 4.2400 | 4.3000 | 4.3000 | 6,600 |
| 17 Sept 2021 | 4.3400 | 4.4100 | 4.2900 | 4.3950 | 4.3950 | 9,700 |
| 16 Sept 2021 | 4.4300 | 4.4800 | 4.3300 | 4.3600 | 4.3600 | 4,600 |
| 15 Sept 2021 | 4.5400 | 4.5500 | 4.3500 | 4.4800 | 4.4800 | 4,700 |
| 14 Sept 2021 | 4.6000 | 4.8000 | 4.5300 | 4.5400 | 4.5400 | 11,800 |
| 13 Sept 2021 | 4.6600 | 4.6700 | 4.4800 | 4.5700 | 4.5700 | 16,100 |
| 10 Sept 2021 | 4.6900 | 4.6900 | 4.6000 | 4.6000 | 4.6000 | 12,900 |
| 09 Sept 2021 | 4.5300 | 4.7300 | 4.5200 | 4.5700 | 4.5700 | 19,800 |
| 08 Sept 2021 | 4.7500 | 4.8000 | 4.4600 | 4.5200 | 4.5200 | 47,600 |
| 07 Sept 2021 | 4.8700 | 4.8900 | 4.5600 | 4.6400 | 4.6400 | 47,300 |
| 03 Sept 2021 | 4.4800 | 4.5370 | 4.4400 | 4.5000 | 4.5000 | 17,900 |
| 02 Sept 2021 | 4.4000 | 4.4000 | 4.2900 | 4.3790 | 4.3790 | 9,600 |
| 01 Sept 2021 | 4.3700 | 4.4900 | 4.3400 | 4.4900 | 4.4900 | 8,900 |
| 31 Aug 2021 | 4.4800 | 4.4800 | 4.3000 | 4.3700 | 4.3700 | 6,000 |
| 30 Aug 2021 | 4.4800 | 4.4900 | 4.1900 | 4.4400 | 4.4400 | 19,600 |
| 27 Aug 2021 | 4.2600 | 4.3700 | 4.1800 | 4.3700 | 4.3700 | 9,400 |
| 26 Aug 2021 | 4.2100 | 4.4400 | 4.1800 | 4.4400 | 4.4400 | 13,300 |
| 25 Aug 2021 | 4.2100 | 4.2100 | 3.9900 | 4.1600 | 4.1600 | 20,600 |
| 24 Aug 2021 | 4.1800 | 4.2100 | 4.0460 | 4.2100 | 4.2100 | 17,100 |
| 23 Aug 2021 | 4.1200 | 4.1700 | 4.0540 | 4.1300 | 4.1300 | 29,200 |
| 20 Aug 2021 | 4.0500 | 4.0500 | 3.7600 | 3.8800 | 3.8800 | 23,400 |
| 19 Aug 2021 | 4.0500 | 4.0600 | 3.9600 | 4.0200 | 4.0200 | 28,700 |
| 18 Aug 2021 | 4.1100 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 9,800 |
| 17 Aug 2021 | 4.0700 | 4.0840 | 4.0600 | 4.0700 | 4.0700 | 7,700 |
| 16 Aug 2021 | 4.0900 | 4.1700 | 4.0190 | 4.1700 | 4.1700 | 13,300 |
| 13 Aug 2021 | 4.2200 | 4.2990 | 4.0050 | 4.0400 | 4.0400 | 26,000 |
| 12 Aug 2021 | 4.1600 | 4.2400 | 4.0800 | 4.2400 | 4.2400 | 13,300 |
| 11 Aug 2021 | 4.2500 | 4.2510 | 4.1000 | 4.1100 | 4.1100 | 16,100 |
| 10 Aug 2021 | 4.3400 | 4.3400 | 4.1220 | 4.2800 | 4.2800 | 32,000 |
| 09 Aug 2021 | 4.3600 | 4.4500 | 4.1600 | 4.2300 | 4.2300 | 20,400 |
| 06 Aug 2021 | 4.2600 | 4.3000 | 4.1500 | 4.3000 | 4.3000 | 27,900 |
| 05 Aug 2021 | 4.2200 | 4.2900 | 4.0800 | 4.2900 | 4.2900 | 30,900 |
| 04 Aug 2021 | 4.1600 | 4.3000 | 3.9370 | 4.2600 | 4.2600 | 36,500 |
| 03 Aug 2021 | 4.1500 | 4.4000 | 4.0900 | 4.2600 | 4.2600 | 24,700 |
| 02 Aug 2021 | 4.1700 | 4.2800 | 4.0900 | 4.1500 | 4.1500 | 39,800 |
| 30 Jul 2021 | 4.2000 | 4.2300 | 4.1200 | 4.2300 | 4.2300 | 33,800 |
| 29 Jul 2021 | 4.2600 | 4.2600 | 4.1000 | 4.1100 | 4.1100 | 20,900 |
| 28 Jul 2021 | 4.3500 | 4.4600 | 4.1300 | 4.1900 | 4.1900 | 27,700 |
| 27 Jul 2021 | 4.3800 | 4.4100 | 4.2600 | 4.4100 | 4.4100 | 25,600 |
| 26 Jul 2021 | 4.5700 | 4.6480 | 4.4000 | 4.5800 | 4.5800 | 33,300 |
| 23 Jul 2021 | 4.5900 | 4.8570 | 4.4150 | 4.6400 | 4.6400 | 49,700 |
| 22 Jul 2021 | 4.7900 | 4.7900 | 4.4600 | 4.6000 | 4.6000 | 38,300 |
| 21 Jul 2021 | 4.3300 | 4.6200 | 4.2790 | 4.5000 | 4.5000 | 99,700 |
| 20 Jul 2021 | 4.1900 | 4.2000 | 4.0700 | 4.1700 | 4.1700 | 30,600 |
| 19 Jul 2021 | 4.1100 | 4.2000 | 4.0200 | 4.0600 | 4.0600 | 14,700 |
| 16 Jul 2021 | 4.1800 | 4.2300 | 4.1200 | 4.2300 | 4.2300 | 48,600 |
| 15 Jul 2021 | 4.4700 | 4.4700 | 4.0100 | 4.0800 | 4.0800 | 145,000 |
| 14 Jul 2021 | 4.5800 | 4.5800 | 4.4100 | 4.5000 | 4.5000 | 73,700 |
| 13 Jul 2021 | 4.6300 | 4.6500 | 4.4400 | 4.5400 | 4.5400 | 38,700 |
| 12 Jul 2021 | 4.8000 | 4.8500 | 4.4400 | 4.5300 | 4.5300 | 44,400 |
| 09 Jul 2021 | 4.9800 | 4.9800 | 4.6900 | 4.7400 | 4.7400 | 25,900 |
| 08 Jul 2021 | 4.8200 | 4.9030 | 4.6200 | 4.7100 | 4.7100 | 32,700 |
| 07 Jul 2021 | 5.0600 | 5.0700 | 4.8300 | 4.8300 | 4.8300 | 29,500 |
| 06 Jul 2021 | 5.1500 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 15,400 |
| 02 Jul 2021 | 5.1900 | 5.2400 | 5.1500 | 5.2300 | 5.2300 | 7,400 |
| 01 Jul 2021 | 5.2100 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 11,700 |
| 30 Jun 2021 | 5.1900 | 5.2600 | 5.1500 | 5.2600 | 5.2600 | 22,400 |
| 29 Jun 2021 | 5.2600 | 5.2650 | 5.1500 | 5.1740 | 5.1740 | 20,300 |
| 28 Jun 2021 | 5.4100 | 5.4100 | 5.2400 | 5.2600 | 5.2600 | 27,900 |
| 25 Jun 2021 | 5.4600 | 5.4800 | 5.3300 | 5.4600 | 5.4600 | 15,800 |
| 24 Jun 2021 | 5.3200 | 5.5100 | 5.3100 | 5.5000 | 5.5000 | 4,100 |
| 23 Jun 2021 | 5.3100 | 5.3470 | 5.2000 | 5.3000 | 5.3000 | 18,100 |
| 22 Jun 2021 | 5.3200 | 5.3680 | 5.3000 | 5.3600 | 5.3600 | 3,200 |
| 21 Jun 2021 | 5.4400 | 5.4780 | 5.3700 | 5.3900 | 5.3900 | 11,900 |
| 18 Jun 2021 | 5.3000 | 5.5000 | 5.2700 | 5.5000 | 5.5000 | 19,200 |
| 17 Jun 2021 | 5.3500 | 5.3700 | 5.2500 | 5.3100 | 5.3100 | 30,700 |
| 16 Jun 2021 | 5.5200 | 5.5200 | 5.2500 | 5.3500 | 5.3500 | 62,600 |
| 15 Jun 2021 | 5.4800 | 5.5200 | 5.3700 | 5.4800 | 5.4800 | 64,600 |
| 14 Jun 2021 | 5.7100 | 5.7250 | 5.2500 | 5.4700 | 5.4700 | 129,700 |
| 11 Jun 2021 | 5.9500 | 6.4000 | 5.5000 | 5.8300 | 5.8300 | 312,700 |
| 10 Jun 2021 | 6.0200 | 6.0700 | 5.9400 | 6.0000 | 6.0000 | 130,900 |
| 09 Jun 2021 | 6.1600 | 6.1700 | 5.8800 | 6.0000 | 6.0000 | 120,200 |
| 08 Jun 2021 | 6.0000 | 6.0290 | 5.9400 | 6.0000 | 6.0000 | 134,400 |
| 07 Jun 2021 | 5.9800 | 5.9800 | 5.5500 | 5.7600 | 5.7600 | 208,500 |
| 04 Jun 2021 | 5.5000 | 5.5510 | 5.5000 | 5.5100 | 5.5100 | 4,500 |
| 03 Jun 2021 | 5.5000 | 5.5400 | 5.4500 | 5.5200 | 5.5200 | 68,300 |
| 02 Jun 2021 | 5.5700 | 5.5910 | 5.2500 | 5.3700 | 5.3700 | 33,700 |
| 01 Jun 2021 | 5.6400 | 5.7100 | 5.4000 | 5.6200 | 5.6200 | 45,500 |
| 28 May 2021 | 5.4400 | 5.5450 | 5.4000 | 5.5200 | 5.5200 | 14,500 |
| 27 May 2021 | 5.4900 | 5.5300 | 5.3500 | 5.4900 | 5.4900 | 22,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
