UK Markets open in 1 hr 9 mins

Celyad SA (CYAD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.5500-0.3900 (-9.90%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 20223.53803.74003.48003.55003.550032,400
24 Jan 20223.50003.58003.50003.50003.500027,000
21 Jan 20223.75003.99003.72003.94003.940010,800
20 Jan 20223.78003.79503.74003.79003.79006,800
19 Jan 20223.81003.84003.71003.71003.710011,100
18 Jan 20223.86003.87003.84003.84003.84006,900
14 Jan 20223.90003.98503.82003.85003.850011,800
13 Jan 20224.05004.08503.90003.99003.990022,500
12 Jan 20224.04004.11003.99804.07004.070010,300
11 Jan 20223.95004.10503.93004.08004.080039,800
10 Jan 20223.85003.94503.83003.88003.880025,600
07 Jan 20223.87003.90003.75003.84003.840025,200
06 Jan 20223.84003.88003.80003.82003.820020,100
05 Jan 20223.94003.95003.78003.78003.780038,100
04 Jan 20223.93003.97403.76003.78003.780075,400
03 Jan 20223.77003.92003.76003.87003.8700123,900
31 Dec 20213.62003.83003.62003.66003.6600178,000
30 Dec 20213.82003.84003.70003.74003.740090,000
29 Dec 20213.91003.91003.75503.82003.820032,400
28 Dec 20213.91003.91003.76003.81003.810044,100
27 Dec 20213.97004.01003.78003.87003.870059,900
23 Dec 20213.91004.02003.81004.00004.000047,500
22 Dec 20213.94004.03003.77503.88003.880064,100
21 Dec 20214.10004.10004.02004.04004.040025,100
20 Dec 20214.04004.20003.92004.17004.170087,900
17 Dec 20214.16004.19004.11004.17004.170036,300
16 Dec 20214.25004.25004.11004.17004.170088,200
15 Dec 20214.20004.30004.06004.10004.100072,500
14 Dec 20214.41404.41404.07004.22004.2200214,800
13 Dec 20214.65004.75004.39004.44004.4400158,900
10 Dec 20214.83004.96004.37004.42004.4200247,300
09 Dec 20214.99005.09704.81004.93004.9300265,600
08 Dec 20214.37105.09004.37104.99004.9900533,000
07 Dec 20214.63004.76004.16004.41004.4100782,600
06 Dec 20214.65004.83004.38004.60004.60001,243,400
03 Dec 20214.90005.32004.36004.70004.700055,939,900
02 Dec 20213.56003.59003.54003.56003.56007,500
01 Dec 20213.65003.70003.62003.62003.62008,000
30 Nov 20213.85003.85003.53003.62003.620012,600
29 Nov 20213.70003.87003.62003.87003.87005,200
26 Nov 20213.68003.68003.54603.67003.67009,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...