UK Markets close in 3 hrs 4 mins

Cyteir Therapeutics, Inc. (CYT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.71+0.29 (+1.77%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 202115.1715.1713.7113.8413.8422,600
26 Nov 202115.3015.7614.7414.7414.7425,600
24 Nov 202115.5015.8615.3615.8215.8217,600
23 Nov 202115.7116.0815.0615.6815.6834,400
22 Nov 202116.9117.1515.0415.5215.5215,400
19 Nov 202116.4117.0816.3616.6216.6220,200
18 Nov 202116.5916.9916.1516.7116.7126,900
17 Nov 202116.5216.7216.2416.4216.4217,600
16 Nov 202116.2416.5915.9016.5516.5535,500
15 Nov 202116.7217.0615.8216.0316.0326,500
12 Nov 202117.4417.4515.4016.4616.4617,900
11 Nov 202115.7917.6515.7917.4517.4563,400
10 Nov 202116.0616.7815.2615.8615.8654,400
09 Nov 202116.9016.9016.0816.1516.1538,800
08 Nov 202117.5017.5016.6816.9016.9017,200
05 Nov 202117.4317.7516.5816.7716.7739,500
04 Nov 202117.4817.4816.9017.1217.1215,000
03 Nov 202118.1818.2017.0417.1717.1732,600
02 Nov 202117.9519.5017.4618.2318.23227,000
01 Nov 202117.5319.3817.5318.0618.06245,800
29 Oct 202117.7118.2617.7117.9117.9188,200
28 Oct 202117.3018.1517.3017.5817.5836,900
27 Oct 202117.3717.3716.7217.0017.0019,800
26 Oct 202117.3818.9616.9417.3617.36101,800
25 Oct 202117.4417.4816.9317.3717.3741,500
22 Oct 202118.4018.4817.0717.4317.4362,800
21 Oct 202118.5618.7917.7218.1518.1561,100
20 Oct 202118.6218.9717.9518.6618.66306,500
19 Oct 202117.6218.0817.1317.8617.8642,700
18 Oct 202117.4118.5916.9017.5317.5344,000
15 Oct 202117.5717.9617.1817.2917.2915,300
14 Oct 202117.3118.0016.8317.0517.0550,800
13 Oct 202117.6919.0016.5016.9916.9996,400
12 Oct 202115.8217.6215.8217.5517.5526,500
11 Oct 202117.0317.1415.5516.0216.0239,500
08 Oct 202117.4617.4616.7716.9616.9649,500
07 Oct 202118.7318.9017.1817.5017.5025,400
06 Oct 202118.8419.4718.5718.7118.7160,700
05 Oct 202118.7019.4217.7719.2119.2149,900
04 Oct 202118.3819.2217.1018.4018.4042,600
01 Oct 202117.4918.9817.0618.5218.5234,100
30 Sept 202119.6619.6616.8117.5517.5592,100
29 Sept 202117.8919.8417.3019.6719.67218,700
28 Sept 202116.4317.9716.1517.8217.82208,000
27 Sept 202115.4216.9315.4216.8716.8794,500
24 Sept 202115.5416.6015.2815.4415.4419,000
23 Sept 202115.6216.7415.4115.6315.6344,400
22 Sept 202115.7015.9015.0315.5015.5090,000
21 Sept 202116.2717.3615.5015.7015.70207,100
20 Sept 202118.6118.6115.7316.2616.26242,300
17 Sept 202120.5021.6918.6918.7318.731,619,900
16 Sept 202120.6621.1919.6420.7520.75189,300
15 Sept 202118.7521.6818.7521.0021.00774,800
14 Sept 202119.6220.2218.8319.0719.0762,200
13 Sept 202119.1020.2518.2519.2319.23108,000
10 Sept 202120.1120.5418.4118.9918.99111,000
09 Sept 202119.8221.4819.6419.9119.91242,300
08 Sept 202121.0521.0519.7719.8319.83123,400
07 Sept 202120.8821.5119.4120.8220.82148,100
03 Sept 202119.5620.9119.3520.5320.5397,800
02 Sept 202119.0019.9818.4019.8519.8582,000
01 Sept 202119.4319.6418.8818.9218.9271,700
31 Aug 202119.5019.7818.5319.0819.08131,100
30 Aug 202118.8719.3817.5418.8118.81127,800
27 Aug 202117.1719.7017.1718.4518.45122,100
26 Aug 202118.9119.3617.0917.4717.4772,700
25 Aug 202119.2719.5818.6518.8018.8035,200
24 Aug 202119.3019.9619.0219.2719.2739,000
23 Aug 202120.3520.3518.9019.5819.5844,300
20 Aug 202119.2220.7119.2220.2020.2030,600
19 Aug 202119.0820.6918.3219.4319.4379,100
18 Aug 202119.0321.0718.8619.5319.5358,500
17 Aug 202119.7019.9918.1819.0019.0056,100
16 Aug 202121.2921.2919.1419.5619.5643,100
13 Aug 202120.4022.8519.5921.6621.66202,200
12 Aug 202121.9721.9719.7720.1820.1856,400
11 Aug 202121.9421.9420.5221.7421.7453,500
10 Aug 202121.3022.7620.0221.8621.86595,600
09 Aug 202119.2421.7617.6821.3721.37204,300
06 Aug 202119.0020.7519.0019.5319.5388,700
05 Aug 202118.7820.0018.4019.9719.9757,800
04 Aug 202119.3519.8518.3418.9918.9964,000
03 Aug 202118.9320.0818.8619.7119.7145,300
02 Aug 202119.5920.1318.6219.4919.4988,400
30 Jul 202117.8319.9016.9419.2519.25178,000
29 Jul 202117.8318.5816.9118.1418.14150,700
28 Jul 202116.7718.0216.4217.8317.8398,900
27 Jul 202115.3517.2615.0016.6416.64142,300
26 Jul 202115.3415.8915.0515.3715.37147,000
23 Jul 202114.7115.7414.1115.3715.3781,500
22 Jul 202114.8215.5814.1614.7714.7762,900
21 Jul 202116.5117.1614.0014.5714.57132,400
20 Jul 202117.0917.7916.5016.5116.5120,300
19 Jul 202118.3518.8616.9517.1717.17208,300
16 Jul 202119.0619.4918.1718.8618.8677,400
15 Jul 202120.0020.0519.1019.1219.12259,900
14 Jul 202119.4120.0018.3219.8019.80287,400
13 Jul 202120.4420.4419.1519.1619.16144,600
12 Jul 202118.5419.6518.5419.6519.65318,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...