UK markets close in 4 hours 55 minutes

Cyteir Therapeutics, Inc. (CYT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8900-0.0400 (-2.07%)
At close: 04:00PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221.90001.91501.89001.89001.890014,700
28 Sept 20221.90701.96001.90701.93001.93004,500
27 Sept 20222.00002.00101.89001.89001.890026,000
26 Sept 20222.00002.03501.89001.89001.890037,300
23 Sept 20221.96002.02001.89001.99001.990029,400
22 Sept 20222.06502.09002.00002.02002.020019,300
21 Sept 20222.00002.14001.99002.01002.010032,900
20 Sept 20222.10002.16002.00002.02002.020054,800
19 Sept 20222.01002.14002.00002.07002.070041,800
16 Sept 20222.19002.19002.00002.02002.0200129,100
15 Sept 20222.15902.23002.07002.20002.200027,300
14 Sept 20222.17002.20002.10502.12002.120029,100
13 Sept 20222.06002.10002.03002.10002.100024,500
12 Sept 20222.18002.18002.01002.08002.080035,300
09 Sept 20222.08002.14702.05002.10002.100014,100
08 Sept 20222.06002.20002.06002.15002.150030,900
07 Sept 20222.08002.16002.08002.10002.100039,900
06 Sept 20222.02002.11002.00002.10002.100029,100
02 Sept 20222.07002.07002.00002.01002.010029,300
01 Sept 20222.05002.07002.00002.07002.070016,700
31 Aug 20222.18002.21002.04002.16002.160054,300
30 Aug 20222.20002.21002.12002.19002.190028,100
29 Aug 20222.24002.34002.20002.20002.200026,400
26 Aug 20222.32002.32002.20002.24002.240018,100
25 Aug 20222.41002.41002.22502.32002.320049,000
24 Aug 20222.34402.39202.22002.35002.350034,900
23 Aug 20222.31002.33002.25002.25002.250086,800
22 Aug 20222.29002.33102.26002.28002.280022,500
19 Aug 20222.27002.34002.27002.31002.310058,700
18 Aug 20222.46002.56002.22002.37002.3700131,900
17 Aug 20222.58002.58002.40002.56002.560099,400
16 Aug 20222.57002.57002.41002.50002.5000120,400
15 Aug 20222.49002.59002.40002.55002.550070,600
12 Aug 20222.54102.55002.37002.48002.4800137,700
11 Aug 20222.44002.59002.44002.51002.510031,300
10 Aug 20222.41602.53002.30002.47002.470091,400
09 Aug 20222.65002.65002.35002.45002.450089,400
08 Aug 20222.47002.64402.47002.58002.580042,700
05 Aug 20222.46002.66002.41002.49002.490060,000
04 Aug 20222.40002.63002.36202.55002.550037,600
03 Aug 20222.46002.46002.28002.35002.350094,300
02 Aug 20222.57002.63002.39002.46002.460084,900
01 Aug 20222.72002.93002.62002.64002.640045,800
29 Jul 20222.83002.93002.52002.91002.9100100,800
28 Jul 20222.95002.95002.67002.68002.680029,600
27 Jul 20222.68002.89002.63002.84002.840032,600
26 Jul 20223.41503.42002.69002.71002.7100112,300
25 Jul 20223.66003.97003.41003.47003.470030,800
22 Jul 20223.94003.94003.60003.60003.600045,400
21 Jul 20224.00004.00003.78003.89003.8900101,100
20 Jul 20223.83004.12003.81504.01004.010073,000
19 Jul 20223.82003.87003.73003.86003.860029,000
18 Jul 20224.08004.22003.73003.80003.800037,700
15 Jul 20223.93004.05003.86004.05004.050029,300
14 Jul 20223.51004.12603.51003.90003.900053,700
13 Jul 20223.69003.69003.42003.53003.530075,400
12 Jul 20223.40003.75003.29003.75003.750033,600
11 Jul 20223.58003.58003.35003.40503.405030,800
08 Jul 20223.54003.67903.30003.59003.590041,400
07 Jul 20223.16003.58003.16003.54003.540090,000
06 Jul 20223.16003.25003.10003.17003.170021,300
05 Jul 20223.05003.38203.05003.15003.150046,500
01 Jul 20223.03003.13002.80003.04003.0400330,600
30 Jun 20222.74003.03002.59002.99002.9900100,300
29 Jun 20222.55502.89002.50102.77002.770047,600
28 Jun 20222.85002.85002.48002.62002.620061,200
27 Jun 20222.75002.92002.55002.86002.860098,600
24 Jun 20222.81003.03002.29002.79002.79001,980,000
23 Jun 20222.36002.68002.36002.66002.6600368,800
22 Jun 20222.12002.49002.10502.35002.3500120,600
21 Jun 20222.09002.34002.09002.13002.1300119,000
17 Jun 20221.94002.21001.94002.07002.0700190,900
16 Jun 20222.00002.04001.90001.92001.9200149,200
15 Jun 20222.00002.19001.97002.01002.0100205,200
14 Jun 20222.21002.23001.93001.99001.990072,300
13 Jun 20221.99002.24001.93002.22002.2200211,000
10 Jun 20222.12002.12001.89002.00002.0000104,800
09 Jun 20222.19002.19002.01002.04002.0400191,900
08 Jun 20222.38002.55002.13002.19002.1900178,600
07 Jun 20222.10002.59001.91002.55002.5500414,900
06 Jun 20221.96002.02001.89001.89001.8900157,000
03 Jun 20221.96001.99001.85001.94001.940085,800
02 Jun 20221.85002.01001.85001.97001.970073,100
01 Jun 20221.90001.96001.83001.85001.8500134,100
31 May 20222.05002.06001.85001.90001.900098,400
27 May 20221.88002.05001.87002.03002.030045,000
26 May 20221.86001.94001.85001.91001.910027,500
25 May 20221.85001.90001.85001.87001.870078,300
24 May 20221.92001.92001.85001.87001.870082,700
23 May 20222.09002.09001.91001.97001.970041,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...