UK Markets closed

Celyad SA (CYAD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.2400-0.0200 (-1.59%)
At close: 04:00PM EST
1.2100 -0.03 (-2.42%)
After hours: 06:21PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.22001.27001.22001.24001.240037,800
02 Feb 20231.31001.40001.21001.26001.260065,700
01 Feb 20231.34001.42001.25001.30001.300042,200
31 Jan 20231.40001.49001.32001.35001.350078,900
30 Jan 20231.38001.46001.30001.35001.3500111,800
27 Jan 20231.42001.43001.26001.29001.2900150,700
26 Jan 20231.66001.71701.49001.57001.5700155,400
25 Jan 20231.66001.80001.62101.73001.7300138,800
24 Jan 20231.98002.09701.48001.61001.6100405,100
23 Jan 20231.95002.25001.86002.07002.0700483,800
20 Jan 20232.13002.18001.94001.94001.9400778,500
19 Jan 20232.22002.55001.91002.20002.20002,780,700
18 Jan 20232.04003.07001.89002.37002.370020,142,400
17 Jan 20231.30002.50001.13001.90001.900065,344,800
13 Jan 20230.74000.80000.73000.79900.799027,500
12 Jan 20230.70300.75000.66000.66000.66006,900
11 Jan 20230.68500.68500.68500.68500.6850300
10 Jan 20230.70000.70000.66000.68500.68509,700
09 Jan 20230.76000.76000.62300.70000.700012,600
06 Jan 20230.54300.59800.54300.59100.59106,100
05 Jan 20230.51700.60000.51500.51500.515016,100
04 Jan 20230.54000.54000.51500.51500.51507,100
03 Jan 20230.48400.51000.48400.50000.50005,000
30 Dec 20220.47000.52300.46000.49300.493024,100
29 Dec 20220.54200.57700.47000.50800.508041,300
28 Dec 20220.55900.57000.55900.56000.56007,800
27 Dec 20220.59000.62000.56000.58000.58006,300
23 Dec 20220.61600.63500.57000.63500.635010,600
22 Dec 20220.61000.67500.56000.64500.645031,900
21 Dec 20220.75000.76000.60400.72200.7220153,600
20 Dec 20221.00501.05001.00501.05001.05007,000
19 Dec 20220.99001.02000.99001.02001.0200400
16 Dec 20221.07001.07000.96600.99000.99002,800
15 Dec 20221.06001.06000.97001.03001.03003,600
14 Dec 20220.99001.00000.99000.99000.99003,800
13 Dec 20220.99101.01100.95000.95000.95005,400
12 Dec 20221.01801.05001.01801.05001.0500300
09 Dec 20220.98001.04000.98001.04001.04001,700
08 Dec 20220.98001.02600.98001.02601.0260300
07 Dec 20220.98801.03000.98801.03001.03005,600
06 Dec 20220.99001.03000.99001.00001.00007,600
05 Dec 20221.00001.04000.98801.00001.000010,300
02 Dec 20221.00001.04000.98801.01001.01004,600
01 Dec 20221.00001.00000.98000.99000.99005,200
30 Nov 20221.01501.03100.97301.00001.00005,900
29 Nov 20221.01101.05501.01101.05501.05502,400
28 Nov 20221.08001.08001.03001.06001.06002,000
25 Nov 20221.03001.10001.03001.07001.07009,100
23 Nov 20221.03001.05001.02301.02301.02302,000
22 Nov 20221.10001.16001.03001.08001.080014,900
21 Nov 20221.05001.05001.00001.00001.00001,700
18 Nov 20221.04001.05101.04001.05101.05101,200
17 Nov 20221.00001.02001.00001.02001.0200900
16 Nov 20221.00001.00001.00001.00001.0000300
15 Nov 20221.00001.00000.96000.98000.98002,400
14 Nov 20220.95800.95800.95800.95800.9580300
11 Nov 20220.99901.01000.94500.94500.945011,500
10 Nov 20220.97501.01000.97300.99700.99709,200
09 Nov 20221.00001.01000.97000.97000.97009,400
08 Nov 20221.00001.01001.00001.00001.00001,100
07 Nov 20221.01001.01001.00001.01001.01003,000
04 Nov 20221.05001.05000.98000.98000.98003,400
03 Nov 20221.05001.05001.05001.05001.0500-
02 Nov 20221.05001.05001.05001.05001.05001,200
01 Nov 20221.05001.05001.05001.05001.0500600
31 Oct 20221.06001.09001.06001.09001.09001,200
28 Oct 20221.05001.09001.05001.09001.09002,500
27 Oct 20221.09001.09001.09001.09001.09002,400
26 Oct 20221.04001.06500.99301.01501.015010,000
25 Oct 20221.09001.09001.08001.08001.080015,400
24 Oct 20221.09001.09001.05401.06001.06006,000
21 Oct 20221.08501.11001.05001.08001.08002,400
20 Oct 20221.10001.10001.09001.10001.10001,000
19 Oct 20221.08001.11001.08001.11001.11001,000
18 Oct 20221.12001.15001.11001.11001.11004,400
17 Oct 20221.17001.17001.10501.10501.10501,600
14 Oct 20221.13001.14001.10001.10001.10001,800
13 Oct 20221.15001.15001.06001.09501.095016,100
12 Oct 20221.15001.26001.15001.21001.210018,300
11 Oct 20221.15001.18001.15001.17001.17004,600
10 Oct 20221.20001.20001.15001.19001.19001,900
07 Oct 20221.22001.28101.12301.17001.17005,100
06 Oct 20221.28501.33501.27001.30001.30005,400
05 Oct 20221.38001.38001.35001.35001.35001,100
04 Oct 20221.45001.46001.34201.42001.42003,900
03 Oct 20221.39001.40001.27001.27001.27003,300
30 Sept 20221.34101.38001.24001.38001.38003,300
29 Sept 20221.44001.45001.30001.39001.39007,600
28 Sept 20221.50001.54001.45301.45301.45303,500
27 Sept 20221.48001.48001.44001.44001.44001,100
26 Sept 20221.49001.52001.44001.45001.450017,500
23 Sept 20221.70501.70501.62001.64001.640011,500
22 Sept 20221.72001.85901.56001.75001.75005,600
21 Sept 20221.82101.82101.71001.80001.80003,500
20 Sept 20221.84001.90001.71001.72001.720010,400
19 Sept 20221.84001.88001.75001.75501.75504,300
16 Sept 20221.85001.87001.79001.80001.800015,900
15 Sept 20221.87501.88001.84701.84701.84701,000
14 Sept 20221.90001.90001.87501.88001.88001,200
13 Sept 20221.87001.87001.86001.86001.86002,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...