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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	1.2200	1.2700	1.2200	1.2400	1.2400	37,800
02 Feb 2023	1.3100	1.4000	1.2100	1.2600	1.2600	65,700
01 Feb 2023	1.3400	1.4200	1.2500	1.3000	1.3000	42,200
31 Jan 2023	1.4000	1.4900	1.3200	1.3500	1.3500	78,900
30 Jan 2023	1.3800	1.4600	1.3000	1.3500	1.3500	111,800
27 Jan 2023	1.4200	1.4300	1.2600	1.2900	1.2900	150,700
26 Jan 2023	1.6600	1.7170	1.4900	1.5700	1.5700	155,400
25 Jan 2023	1.6600	1.8000	1.6210	1.7300	1.7300	138,800
24 Jan 2023	1.9800	2.0970	1.4800	1.6100	1.6100	405,100
23 Jan 2023	1.9500	2.2500	1.8600	2.0700	2.0700	483,800
20 Jan 2023	2.1300	2.1800	1.9400	1.9400	1.9400	778,500
19 Jan 2023	2.2200	2.5500	1.9100	2.2000	2.2000	2,780,700
18 Jan 2023	2.0400	3.0700	1.8900	2.3700	2.3700	20,142,400
17 Jan 2023	1.3000	2.5000	1.1300	1.9000	1.9000	65,344,800
13 Jan 2023	0.7400	0.8000	0.7300	0.7990	0.7990	27,500
12 Jan 2023	0.7030	0.7500	0.6600	0.6600	0.6600	6,900
11 Jan 2023	0.6850	0.6850	0.6850	0.6850	0.6850	300
10 Jan 2023	0.7000	0.7000	0.6600	0.6850	0.6850	9,700
09 Jan 2023	0.7600	0.7600	0.6230	0.7000	0.7000	12,600
06 Jan 2023	0.5430	0.5980	0.5430	0.5910	0.5910	6,100
05 Jan 2023	0.5170	0.6000	0.5150	0.5150	0.5150	16,100
04 Jan 2023	0.5400	0.5400	0.5150	0.5150	0.5150	7,100
03 Jan 2023	0.4840	0.5100	0.4840	0.5000	0.5000	5,000
30 Dec 2022	0.4700	0.5230	0.4600	0.4930	0.4930	24,100
29 Dec 2022	0.5420	0.5770	0.4700	0.5080	0.5080	41,300
28 Dec 2022	0.5590	0.5700	0.5590	0.5600	0.5600	7,800
27 Dec 2022	0.5900	0.6200	0.5600	0.5800	0.5800	6,300
23 Dec 2022	0.6160	0.6350	0.5700	0.6350	0.6350	10,600
22 Dec 2022	0.6100	0.6750	0.5600	0.6450	0.6450	31,900
21 Dec 2022	0.7500	0.7600	0.6040	0.7220	0.7220	153,600
20 Dec 2022	1.0050	1.0500	1.0050	1.0500	1.0500	7,000
19 Dec 2022	0.9900	1.0200	0.9900	1.0200	1.0200	400
16 Dec 2022	1.0700	1.0700	0.9660	0.9900	0.9900	2,800
15 Dec 2022	1.0600	1.0600	0.9700	1.0300	1.0300	3,600
14 Dec 2022	0.9900	1.0000	0.9900	0.9900	0.9900	3,800
13 Dec 2022	0.9910	1.0110	0.9500	0.9500	0.9500	5,400
12 Dec 2022	1.0180	1.0500	1.0180	1.0500	1.0500	300
09 Dec 2022	0.9800	1.0400	0.9800	1.0400	1.0400	1,700
08 Dec 2022	0.9800	1.0260	0.9800	1.0260	1.0260	300
07 Dec 2022	0.9880	1.0300	0.9880	1.0300	1.0300	5,600
06 Dec 2022	0.9900	1.0300	0.9900	1.0000	1.0000	7,600
05 Dec 2022	1.0000	1.0400	0.9880	1.0000	1.0000	10,300
02 Dec 2022	1.0000	1.0400	0.9880	1.0100	1.0100	4,600
01 Dec 2022	1.0000	1.0000	0.9800	0.9900	0.9900	5,200
30 Nov 2022	1.0150	1.0310	0.9730	1.0000	1.0000	5,900
29 Nov 2022	1.0110	1.0550	1.0110	1.0550	1.0550	2,400
28 Nov 2022	1.0800	1.0800	1.0300	1.0600	1.0600	2,000
25 Nov 2022	1.0300	1.1000	1.0300	1.0700	1.0700	9,100
23 Nov 2022	1.0300	1.0500	1.0230	1.0230	1.0230	2,000
22 Nov 2022	1.1000	1.1600	1.0300	1.0800	1.0800	14,900
21 Nov 2022	1.0500	1.0500	1.0000	1.0000	1.0000	1,700
18 Nov 2022	1.0400	1.0510	1.0400	1.0510	1.0510	1,200
17 Nov 2022	1.0000	1.0200	1.0000	1.0200	1.0200	900
16 Nov 2022	1.0000	1.0000	1.0000	1.0000	1.0000	300
15 Nov 2022	1.0000	1.0000	0.9600	0.9800	0.9800	2,400
14 Nov 2022	0.9580	0.9580	0.9580	0.9580	0.9580	300
11 Nov 2022	0.9990	1.0100	0.9450	0.9450	0.9450	11,500
10 Nov 2022	0.9750	1.0100	0.9730	0.9970	0.9970	9,200
09 Nov 2022	1.0000	1.0100	0.9700	0.9700	0.9700	9,400
08 Nov 2022	1.0000	1.0100	1.0000	1.0000	1.0000	1,100
07 Nov 2022	1.0100	1.0100	1.0000	1.0100	1.0100	3,000
04 Nov 2022	1.0500	1.0500	0.9800	0.9800	0.9800	3,400
03 Nov 2022	1.0500	1.0500	1.0500	1.0500	1.0500	-
02 Nov 2022	1.0500	1.0500	1.0500	1.0500	1.0500	1,200
01 Nov 2022	1.0500	1.0500	1.0500	1.0500	1.0500	600
31 Oct 2022	1.0600	1.0900	1.0600	1.0900	1.0900	1,200
28 Oct 2022	1.0500	1.0900	1.0500	1.0900	1.0900	2,500
27 Oct 2022	1.0900	1.0900	1.0900	1.0900	1.0900	2,400
26 Oct 2022	1.0400	1.0650	0.9930	1.0150	1.0150	10,000
25 Oct 2022	1.0900	1.0900	1.0800	1.0800	1.0800	15,400
24 Oct 2022	1.0900	1.0900	1.0540	1.0600	1.0600	6,000
21 Oct 2022	1.0850	1.1100	1.0500	1.0800	1.0800	2,400
20 Oct 2022	1.1000	1.1000	1.0900	1.1000	1.1000	1,000
19 Oct 2022	1.0800	1.1100	1.0800	1.1100	1.1100	1,000
18 Oct 2022	1.1200	1.1500	1.1100	1.1100	1.1100	4,400
17 Oct 2022	1.1700	1.1700	1.1050	1.1050	1.1050	1,600
14 Oct 2022	1.1300	1.1400	1.1000	1.1000	1.1000	1,800
13 Oct 2022	1.1500	1.1500	1.0600	1.0950	1.0950	16,100
12 Oct 2022	1.1500	1.2600	1.1500	1.2100	1.2100	18,300
11 Oct 2022	1.1500	1.1800	1.1500	1.1700	1.1700	4,600
10 Oct 2022	1.2000	1.2000	1.1500	1.1900	1.1900	1,900
07 Oct 2022	1.2200	1.2810	1.1230	1.1700	1.1700	5,100
06 Oct 2022	1.2850	1.3350	1.2700	1.3000	1.3000	5,400
05 Oct 2022	1.3800	1.3800	1.3500	1.3500	1.3500	1,100
04 Oct 2022	1.4500	1.4600	1.3420	1.4200	1.4200	3,900
03 Oct 2022	1.3900	1.4000	1.2700	1.2700	1.2700	3,300
30 Sept 2022	1.3410	1.3800	1.2400	1.3800	1.3800	3,300
29 Sept 2022	1.4400	1.4500	1.3000	1.3900	1.3900	7,600
28 Sept 2022	1.5000	1.5400	1.4530	1.4530	1.4530	3,500
27 Sept 2022	1.4800	1.4800	1.4400	1.4400	1.4400	1,100
26 Sept 2022	1.4900	1.5200	1.4400	1.4500	1.4500	17,500
23 Sept 2022	1.7050	1.7050	1.6200	1.6400	1.6400	11,500
22 Sept 2022	1.7200	1.8590	1.5600	1.7500	1.7500	5,600
21 Sept 2022	1.8210	1.8210	1.7100	1.8000	1.8000	3,500
20 Sept 2022	1.8400	1.9000	1.7100	1.7200	1.7200	10,400
19 Sept 2022	1.8400	1.8800	1.7500	1.7550	1.7550	4,300
16 Sept 2022	1.8500	1.8700	1.7900	1.8000	1.8000	15,900
15 Sept 2022	1.8750	1.8800	1.8470	1.8470	1.8470	1,000
14 Sept 2022	1.9000	1.9000	1.8750	1.8800	1.8800	1,200
13 Sept 2022	1.8700	1.8700	1.8600	1.8600	1.8600	2,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,354.77-196.25(-1.00%)

Celyad SA (CYAD)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,354.77
-196.25(-1.00%)