Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celyad Sa ADR (NQ: CYAD )

0.4700 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 38.40 39.17 37.34 37.34 1,168 -1.09(-2.84%)
Oct 29, 2015 39.09 39.09 38.43 38.43 5,793 -0.48(-1.23%)
Oct 28, 2015 40.15 40.15 38.91 38.91 9,586 -1.87(-4.59%)
Oct 27, 2015 41.08 41.08 40.67 40.78 7,161 -0.07(-0.17%)
Oct 26, 2015 42.95 44.50 40.70 40.85 43,673 +0.94(+2.36%)
Oct 23, 2015 40.05 41.24 39.41 39.91 43,228 +5.91(+17.38%)
Oct 22, 2015 35.00 35.00 33.84 34.00 7,314 -1.26(-3.57%)
Oct 21, 2015 35.82 35.82 35.26 35.26 3,769 -0.94(-2.60%)
Oct 20, 2015 36.68 36.68 36.07 36.20 5,150 +0.19(+0.53%)
Oct 19, 2015 36.66 36.66 36.01 36.01 9,416 +0.01(+0.03%)
Oct 16, 2015 37.90 37.90 35.50 36.00 22,487 -0.15(-0.41%)
Oct 15, 2015 35.25 36.95 35.02 36.15 3,128 +0.15(+0.42%)
Oct 14, 2015 37.00 37.20 35.90 36.00 3,118 -1.00(-2.70%)
Oct 13, 2015 37.55 37.55 35.01 37.00 4,470 -1.00(-2.63%)
Oct 09, 2015 37.55 38.00 38.00 38.00 64 +0.15(+0.40%)
Oct 08, 2015 37.74 37.88 37.11 37.85 5,860 -0.16(-0.42%)
Oct 07, 2015 39.11 39.11 38.01 38.01 2,565 -1.24(-3.16%)
Oct 06, 2015 40.11 42.00 39.25 39.25 7,153 -2.25(-5.42%)
Oct 05, 2015 40.15 43.53 39.89 41.50 16,297 -2.30(-5.25%)
Oct 02, 2015 42.90 43.80 42.00 43.80 1,204 +3.12(+7.67%)
Oct 01, 2015 41.84 41.84 40.00 40.68 3,318 -1.17(-2.80%)
Sep 30, 2015 41.14 44.00 39.06 41.85 47,590 +0.50(+1.21%)
Sep 29, 2015 39.75 41.35 37.58 41.35 9,003 -1.55(-3.61%)
Sep 28, 2015 41.50 42.90 40.21 42.90 5,467 +0.60(+1.42%)
Sep 25, 2015 42.54 44.98 41.97 42.30 7,769 -2.30(-5.16%)
Sep 24, 2015 42.75 45.00 42.75 44.60 2,053 +1.60(+3.72%)
Sep 23, 2015 43.54 43.54 43.00 43.00 509 -1.05(-2.38%)
Sep 22, 2015 44.05 44.09 44.05 44.05 1,459 -2.32(-5.00%)
Sep 21, 2015 46.11 46.47 46.11 46.37 1,616 +2.32(+5.27%)
Sep 18, 2015 45.23 45.65 44.05 44.05 2,303 -2.20(-4.76%)
Sep 17, 2015 45.71 46.25 45.71 46.25 2,214 +0.00(+0.00%)
Sep 16, 2015 47.99 47.99 46.00 46.25 870 +0.95(+2.10%)
Sep 15, 2015 45.34 45.37 42.55 45.30 3,210 +0.82(+1.84%)
Sep 14, 2015 43.45 44.48 43.45 44.48 1,706 +2.22(+5.25%)
Sep 11, 2015 42.83 43.88 42.25 42.26 4,101 -0.69(-1.61%)
Sep 10, 2015 43.50 43.50 42.80 42.95 1,260 -2.05(-4.56%)
Sep 09, 2015 44.25 47.70 44.14 45.00 1,160 +0.75(+1.69%)
Sep 08, 2015 45.00 45.77 44.00 44.25 3,494 -3.25(-6.84%)
Sep 04, 2015 47.01 47.50 47.50 47.50 400 -2.27(-4.56%)
Sep 02, 2015 48.00 49.77 49.77 49.77 5,800 +3.24(+6.96%)
Sep 01, 2015 49.07 49.07 46.53 46.53 2,046 -2.26(-4.63%)
Aug 31, 2015 48.79 48.79 48.79 48.79 261 -0.22(-0.45%)
Aug 27, 2015 50.76 49.01 49.01 49.01 263 -1.56(-3.08%)
Aug 26, 2015 53.07 53.07 50.50 50.57 3,163 -0.77(-1.50%)
Aug 25, 2015 50.05 51.44 50.05 51.34 2,715 +3.78(+7.95%)
Aug 24, 2015 49.24 49.24 44.47 47.56 3,507 -2.79(-5.54%)
Aug 21, 2015 52.01 54.31 50.35 50.35 5,948 -2.94(-5.52%)
Aug 20, 2015 54.92 54.92 53.29 53.29 2,266 -2.71(-4.84%)
Aug 19, 2015 55.28 56.13 54.70 56.00 6,599 +0.73(+1.32%)
Aug 18, 2015 55.27 55.27 55.27 55.27 302 +0.16(+0.29%)
Aug 17, 2015 54.95 55.11 54.95 55.11 290 -0.15(-0.27%)
Aug 14, 2015 53.37 55.26 53.37 55.26 1,203 +1.93(+3.62%)
Aug 13, 2015 54.17 54.17 53.33 53.33 5,148 -2.23(-4.01%)
Aug 12, 2015 56.74 56.74 54.82 55.56 4,733 +1.34(+2.47%)
Aug 11, 2015 55.40 56.19 54.20 54.22 8,454 -2.15(-3.81%)
Aug 10, 2015 55.65 57.96 55.01 56.37 5,148 +0.91(+1.64%)
Aug 07, 2015 54.87 56.28 54.87 55.46 6,506 -1.34(-2.36%)
Aug 06, 2015 56.62 56.92 55.69 56.80 12,261 +1.74(+3.16%)
Aug 05, 2015 55.19 55.89 54.32 55.06 10,968 -0.85(-1.52%)
Aug 04, 2015 55.95 56.05 54.97 55.91 4,225 +1.10(+2.01%)
Aug 03, 2015 56.07 56.55 54.81 54.81 13,319 -0.52(-0.94%)
Jul 31, 2015 55.86 55.96 55.30 55.33 14,961 -0.29(-0.52%)
Jul 30, 2015 56.12 56.12 55.62 55.62 1,229 -1.47(-2.57%)
Jul 29, 2015 57.39 57.54 57.09 57.09 1,062 +0.25(+0.44%)
Jul 28, 2015 56.66 57.04 56.30 56.84 4,049 +0.10(+0.18%)
Jul 27, 2015 57.68 57.68 56.74 56.74 1,787 -1.93(-3.29%)
Jul 24, 2015 59.59 59.79 58.36 58.67 6,656 +0.52(+0.89%)
Jul 23, 2015 59.21 59.21 57.95 58.15 56,499 -1.10(-1.86%)
Jul 22, 2015 59.35 60.44 59.19 59.25 13,676 -1.19(-1.97%)
Jul 21, 2015 61.00 61.32 60.43 60.44 3,951 +0.94(+1.58%)
Jul 20, 2015 60.51 60.90 59.50 59.50 5,071 -1.50(-2.46%)
Jul 17, 2015 60.87 61.33 60.52 61.00 31,524 -0.27(-0.44%)
Jul 16, 2015 61.00 61.86 60.56 61.27 31,145 +0.71(+1.17%)
Jul 15, 2015 62.00 62.00 59.35 60.56 18,582 -0.25(-0.41%)
Jul 14, 2015 59.98 60.91 59.79 60.81 64,415 +6.10(+11.15%)
Jul 13, 2015 55.30 55.30 53.43 54.71 42,925 +2.29(+4.37%)
Jul 10, 2015 53.40 53.40 50.14 52.42 67,789 +3.19(+6.48%)
Jul 09, 2015 49.30 50.03 48.07 49.23 4,902 -0.35(-0.71%)
Jul 08, 2015 49.99 49.99 48.00 49.58 4,644 -1.41(-2.77%)
Jul 07, 2015 49.13 51.00 48.09 50.99 8,992 +1.59(+3.22%)
Jul 06, 2015 49.73 50.40 47.52 49.40 12,810 -0.80(-1.59%)
Jul 02, 2015 51.45 50.20 50.20 50.20 55,700 -1.82(-3.50%)
Jul 01, 2015 53.79 54.17 50.82 52.02 177,847 +0.00(+0.00%)
Jun 30, 2015 53.76 53.93 51.44 52.02 126,595 +1.66(+3.30%)
Jun 29, 2015 51.77 51.77 49.73 50.36 53,067 -2.36(-4.48%)
Jun 26, 2015 53.17 53.55 52.45 52.72 44,225 -0.68(-1.27%)
Jun 25, 2015 55.66 55.66 52.51 53.40 66,336 -0.71(-1.31%)
Jun 24, 2015 55.17 55.56 53.35 54.11 67,063 -2.35(-4.16%)
Jun 23, 2015 56.02 57.39 55.00 56.46 72,396 -0.18(-0.32%)
Jun 22, 2015 59.79 59.79 55.74 56.64 184,461 +2.07(+3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.