UK Markets open in 1 hr 9 mins
NIKKEI 225
27,011.33 -120.01 (-0.44%) HANG SENG
24,246.08 +2.47 (+0.01%) CRUDE OIL
85.54 -0.06 (-0.07%) GOLD FUTURES
1,846.90 -5.60 (-0.30%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,659.43 +904.65 (+3.38%)
Celyad SA (CYAD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | - | - | - | - | - | - |
| 25 Jan 2022 | 3.5380 | 3.7400 | 3.4800 | 3.5500 | 3.5500 | 32,400 |
| 24 Jan 2022 | 3.5000 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 27,000 |
| 21 Jan 2022 | 3.7500 | 3.9900 | 3.7200 | 3.9400 | 3.9400 | 10,800 |
| 20 Jan 2022 | 3.7800 | 3.7950 | 3.7400 | 3.7900 | 3.7900 | 6,800 |
| 19 Jan 2022 | 3.8100 | 3.8400 | 3.7100 | 3.7100 | 3.7100 | 11,100 |
| 18 Jan 2022 | 3.8600 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 6,900 |
| 14 Jan 2022 | 3.9000 | 3.9850 | 3.8200 | 3.8500 | 3.8500 | 11,800 |
| 13 Jan 2022 | 4.0500 | 4.0850 | 3.9000 | 3.9900 | 3.9900 | 22,500 |
| 12 Jan 2022 | 4.0400 | 4.1100 | 3.9980 | 4.0700 | 4.0700 | 10,300 |
| 11 Jan 2022 | 3.9500 | 4.1050 | 3.9300 | 4.0800 | 4.0800 | 39,800 |
| 10 Jan 2022 | 3.8500 | 3.9450 | 3.8300 | 3.8800 | 3.8800 | 25,600 |
| 07 Jan 2022 | 3.8700 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 25,200 |
| 06 Jan 2022 | 3.8400 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 20,100 |
| 05 Jan 2022 | 3.9400 | 3.9500 | 3.7800 | 3.7800 | 3.7800 | 38,100 |
| 04 Jan 2022 | 3.9300 | 3.9740 | 3.7600 | 3.7800 | 3.7800 | 75,400 |
| 03 Jan 2022 | 3.7700 | 3.9200 | 3.7600 | 3.8700 | 3.8700 | 123,900 |
| 31 Dec 2021 | 3.6200 | 3.8300 | 3.6200 | 3.6600 | 3.6600 | 178,000 |
| 30 Dec 2021 | 3.8200 | 3.8400 | 3.7000 | 3.7400 | 3.7400 | 90,000 |
| 29 Dec 2021 | 3.9100 | 3.9100 | 3.7550 | 3.8200 | 3.8200 | 32,400 |
| 28 Dec 2021 | 3.9100 | 3.9100 | 3.7600 | 3.8100 | 3.8100 | 44,100 |
| 27 Dec 2021 | 3.9700 | 4.0100 | 3.7800 | 3.8700 | 3.8700 | 59,900 |
| 23 Dec 2021 | 3.9100 | 4.0200 | 3.8100 | 4.0000 | 4.0000 | 47,500 |
| 22 Dec 2021 | 3.9400 | 4.0300 | 3.7750 | 3.8800 | 3.8800 | 64,100 |
| 21 Dec 2021 | 4.1000 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 25,100 |
| 20 Dec 2021 | 4.0400 | 4.2000 | 3.9200 | 4.1700 | 4.1700 | 87,900 |
| 17 Dec 2021 | 4.1600 | 4.1900 | 4.1100 | 4.1700 | 4.1700 | 36,300 |
| 16 Dec 2021 | 4.2500 | 4.2500 | 4.1100 | 4.1700 | 4.1700 | 88,200 |
| 15 Dec 2021 | 4.2000 | 4.3000 | 4.0600 | 4.1000 | 4.1000 | 72,500 |
| 14 Dec 2021 | 4.4140 | 4.4140 | 4.0700 | 4.2200 | 4.2200 | 214,800 |
| 13 Dec 2021 | 4.6500 | 4.7500 | 4.3900 | 4.4400 | 4.4400 | 158,900 |
| 10 Dec 2021 | 4.8300 | 4.9600 | 4.3700 | 4.4200 | 4.4200 | 247,300 |
| 09 Dec 2021 | 4.9900 | 5.0970 | 4.8100 | 4.9300 | 4.9300 | 265,600 |
| 08 Dec 2021 | 4.3710 | 5.0900 | 4.3710 | 4.9900 | 4.9900 | 533,000 |
| 07 Dec 2021 | 4.6300 | 4.7600 | 4.1600 | 4.4100 | 4.4100 | 782,600 |
| 06 Dec 2021 | 4.6500 | 4.8300 | 4.3800 | 4.6000 | 4.6000 | 1,243,400 |
| 03 Dec 2021 | 4.9000 | 5.3200 | 4.3600 | 4.7000 | 4.7000 | 55,939,900 |
| 02 Dec 2021 | 3.5600 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 7,500 |
| 01 Dec 2021 | 3.6500 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 8,000 |
| 30 Nov 2021 | 3.8500 | 3.8500 | 3.5300 | 3.6200 | 3.6200 | 12,600 |
| 29 Nov 2021 | 3.7000 | 3.8700 | 3.6200 | 3.8700 | 3.8700 | 5,200 |
| 26 Nov 2021 | 3.6800 | 3.6800 | 3.5460 | 3.6700 | 3.6700 | 9,000 |
| 24 Nov 2021 | 3.7800 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 9,000 |
| 23 Nov 2021 | 3.7600 | 3.7600 | 3.7000 | 3.7400 | 3.7400 | 8,000 |
| 22 Nov 2021 | 3.8500 | 3.9100 | 3.7500 | 3.7600 | 3.7600 | 21,000 |
| 19 Nov 2021 | 3.8500 | 4.0300 | 3.8000 | 3.9500 | 3.9500 | 22,500 |
| 18 Nov 2021 | 4.0000 | 4.1000 | 3.9500 | 4.0700 | 4.0700 | 12,700 |
| 17 Nov 2021 | 4.0000 | 4.0400 | 3.8850 | 4.0300 | 4.0300 | 29,500 |
| 16 Nov 2021 | 3.9900 | 4.1100 | 3.8900 | 3.9500 | 3.9500 | 8,700 |
| 15 Nov 2021 | 4.1300 | 4.3000 | 3.9800 | 4.0000 | 4.0000 | 36,000 |
| 12 Nov 2021 | 4.0800 | 4.3800 | 3.9800 | 4.1800 | 4.1800 | 49,000 |
| 11 Nov 2021 | 4.1300 | 4.4000 | 4.0300 | 4.0300 | 4.0300 | 20,600 |
| 10 Nov 2021 | 4.3400 | 4.3400 | 4.0700 | 4.3000 | 4.3000 | 29,300 |
| 09 Nov 2021 | 4.2700 | 4.3000 | 4.1400 | 4.2900 | 4.2900 | 29,700 |
| 08 Nov 2021 | 4.3200 | 4.3600 | 4.1400 | 4.2450 | 4.2450 | 28,400 |
| 05 Nov 2021 | 4.2200 | 4.2600 | 4.0900 | 4.2600 | 4.2600 | 27,900 |
| 04 Nov 2021 | 4.2000 | 4.3000 | 4.0700 | 4.1600 | 4.1600 | 24,500 |
| 03 Nov 2021 | 4.3600 | 4.3600 | 4.2100 | 4.3200 | 4.3200 | 65,600 |
| 02 Nov 2021 | 4.3300 | 4.3700 | 4.1400 | 4.1710 | 4.1710 | 20,700 |
| 01 Nov 2021 | 4.3700 | 4.3700 | 4.1400 | 4.1600 | 4.1600 | 41,100 |
| 29 Oct 2021 | 4.5600 | 4.5600 | 4.2900 | 4.3850 | 4.3850 | 24,600 |
| 28 Oct 2021 | 4.4700 | 4.6000 | 4.4100 | 4.5100 | 4.5100 | 14,300 |
| 27 Oct 2021 | 4.5000 | 4.5500 | 4.2900 | 4.4600 | 4.4600 | 33,700 |
| 26 Oct 2021 | 4.7000 | 4.7500 | 4.6100 | 4.7500 | 4.7500 | 18,000 |
| 25 Oct 2021 | 5.1830 | 5.1900 | 4.6700 | 4.9300 | 4.9300 | 22,200 |
| 22 Oct 2021 | 4.8000 | 4.9900 | 4.6620 | 4.9800 | 4.9800 | 15,600 |
| 21 Oct 2021 | 4.7000 | 4.9650 | 4.6200 | 4.9400 | 4.9400 | 19,800 |
| 20 Oct 2021 | 5.0400 | 5.1500 | 4.7700 | 5.0000 | 5.0000 | 83,200 |
| 19 Oct 2021 | 4.6100 | 5.0200 | 4.4500 | 4.9500 | 4.9500 | 102,200 |
| 18 Oct 2021 | 4.3600 | 4.5850 | 4.1300 | 4.5850 | 4.5850 | 70,400 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
