UK Markets open in 3 hrs 23 mins

Cyteir Therapeutics, Inc. (CYT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.0400+0.0600 (+3.03%)
At close: 04:00PM EDT
2.0400 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20222.05002.09001.87002.04002.0400245,300
19 May 20221.80002.06001.75001.98001.9800433,700
18 May 20221.87001.91001.75001.77001.7700326,300
17 May 20221.96002.03801.84501.89001.8900325,100
16 May 20221.79002.13001.78001.88001.8800277,500
13 May 20221.80001.87001.71001.73001.7300228,700
12 May 20221.65001.85001.57001.70001.7000218,700
11 May 20221.85001.85001.65501.66001.660070,200
10 May 20221.64002.21001.64001.90001.9000854,700
09 May 20221.81001.85001.55501.62001.62001,028,800
06 May 20221.99002.00001.83001.90001.90001,151,600
05 May 20222.46002.61801.94002.02502.0250263,500
04 May 20222.40002.47002.19502.47002.4700170,000
03 May 20222.34002.61002.21002.39002.3900150,600
02 May 20222.23002.38002.08002.35002.3500177,900
29 Apr 20222.36002.51002.22002.25002.2500156,500
28 Apr 20222.60002.60002.26002.39002.390076,900
27 Apr 20222.90002.97002.53002.54002.5400127,900
26 Apr 20223.18003.24002.85002.86002.8600109,200
25 Apr 20223.19003.37003.14003.26003.260062,400
22 Apr 20223.28003.31003.13003.19003.190044,700
21 Apr 20223.52003.62003.27003.31003.310049,900
20 Apr 20223.46003.58003.24003.47003.470056,200
19 Apr 20223.14003.43003.09003.41003.410080,500
18 Apr 20223.68003.68003.17003.18003.180076,100
14 Apr 20224.01004.01003.72003.74003.740057,500
13 Apr 20223.64004.04003.57003.98003.9800123,000
12 Apr 20223.80003.87003.52003.63003.6300108,200
11 Apr 20223.87003.92003.66003.76003.760067,700
08 Apr 20223.95004.08003.85003.97003.970078,800
07 Apr 20224.01004.12003.81003.96003.960098,900
06 Apr 20224.23004.23003.90004.00004.000070,700
05 Apr 20224.49004.51004.08004.23004.230092,400
04 Apr 20224.12004.68004.12004.40004.4000117,700
01 Apr 20223.80004.17003.72004.13004.130071,600
31 Mar 20223.84004.10003.73503.77003.7700107,300
30 Mar 20224.25004.25003.87003.90003.900063,000
29 Mar 20224.04004.37004.03004.20004.200068,200
28 Mar 20224.20004.33003.77004.01004.0100130,900
25 Mar 20224.61004.61004.27004.32004.320049,100
24 Mar 20224.44004.55004.44004.54004.540092,100
23 Mar 20224.55004.62504.34004.51004.5100102,500
22 Mar 20224.34004.73004.28004.58004.5800103,900
21 Mar 20224.34004.85004.19004.35004.3500171,000
18 Mar 20224.32005.04004.30004.34004.3400960,100
17 Mar 20224.00004.72003.88004.31004.3100360,700
16 Mar 20223.59003.74003.44003.59003.5900238,600
15 Mar 20223.56003.72003.45003.58003.5800242,500
14 Mar 20223.42004.05003.40003.65003.6500259,800
11 Mar 20223.41003.46003.25003.39003.3900148,300
10 Mar 20223.68003.68503.26003.40003.400093,100
09 Mar 20223.68003.87003.60003.67003.6700132,500
08 Mar 20223.86004.04003.64603.70003.7000162,000
07 Mar 20224.31004.60003.80003.90003.9000197,000
04 Mar 20224.51004.57004.26004.29004.290076,200
03 Mar 20225.05005.11004.28004.60004.6000264,400
02 Mar 20224.89005.08004.58005.05005.0500140,400
01 Mar 20225.73005.82504.75004.93004.9300242,900
28 Feb 20226.19006.38005.70005.80005.8000162,700
25 Feb 20226.09006.42005.90006.19006.1900150,000
24 Feb 20225.92006.68505.91206.22006.2200113,400
23 Feb 20226.00006.40005.90006.11006.1100125,500
22 Feb 20225.95006.84005.78005.96005.9600410,300
18 Feb 20226.41006.43005.65005.94005.9400123,800
17 Feb 20226.53006.78006.38006.56006.560069,700
16 Feb 20226.53006.78006.34006.70006.700064,100
15 Feb 20226.07006.69005.85006.65006.650080,900
14 Feb 20226.18006.31005.92506.00006.0000119,100
11 Feb 20226.90006.92006.14006.20006.2000101,400
10 Feb 20226.55007.31206.28006.82006.8200123,500
09 Feb 20226.43006.85006.22006.80006.8000212,300
08 Feb 20226.20006.33005.85006.28006.2800247,000
07 Feb 20226.00006.36005.79506.13006.1300144,100
04 Feb 20225.59006.08105.45005.91005.9100146,600
03 Feb 20225.13005.64005.13005.52005.5200156,600
02 Feb 20226.39006.39005.17005.28005.280082,800
01 Feb 20226.04006.40006.00006.30006.300073,900
31 Jan 20225.46006.17005.22006.08006.080066,200
28 Jan 20225.55005.69005.18005.55005.550077,800
27 Jan 20226.06006.22005.50005.63005.630078,000
26 Jan 20226.58006.70005.98006.06006.060080,700
25 Jan 20226.14006.60105.90006.39006.390084,000
24 Jan 20226.36506.36505.40006.18006.1800106,500
21 Jan 20225.71005.84005.43005.53005.530088,200
20 Jan 20225.80006.31005.70005.83005.830074,700
19 Jan 20225.75006.01505.56005.85005.8500271,400
18 Jan 20226.01006.34005.76005.81005.8100122,400
14 Jan 20226.42006.61005.99006.12006.1200285,200
13 Jan 20227.14007.30006.15006.37006.3700198,700
12 Jan 20227.67007.93007.20007.21007.210076,300
11 Jan 20228.32008.78007.94008.04008.0400383,600
10 Jan 20228.18008.71007.67008.44008.4400175,900
07 Jan 20228.37009.08008.12008.25008.250029,600
06 Jan 20228.59009.09008.09008.50008.500041,600
05 Jan 20229.800010.14508.59008.68008.680036,500
04 Jan 202210.790010.79009.53009.97009.970054,000
03 Jan 202211.300011.620010.010010.510010.5100106,600
31 Dec 202110.960011.670010.680011.370011.370083,400
30 Dec 202110.660011.460010.500010.990010.990073,900
29 Dec 202110.030011.04509.965010.810010.8100101,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...