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

Cyteir Therapeutics Inc (NQ: CYT )

3.020 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 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 (%)
Apr 29, 2022 2.360 2.510 2.220 2.250 156,453 -0.14(-5.86%)
Apr 28, 2022 2.600 2.600 2.260 2.390 76,888 -0.15(-5.91%)
Apr 27, 2022 2.900 2.970 2.530 2.540 127,874 -0.32(-11.19%)
Apr 26, 2022 3.180 3.240 2.850 2.860 109,157 -0.40(-12.27%)
Apr 25, 2022 3.190 3.370 3.140 3.260 62,425 +0.07(+2.19%)
Apr 22, 2022 3.280 3.310 3.130 3.190 44,886 -0.12(-3.63%)
Apr 21, 2022 3.520 3.620 3.270 3.310 49,933 -0.16(-4.61%)
Apr 20, 2022 3.460 3.580 3.240 3.470 56,212 +0.06(+1.76%)
Apr 19, 2022 3.140 3.430 3.090 3.410 80,475 +0.23(+7.23%)
Apr 18, 2022 3.680 3.680 3.170 3.180 76,109 -0.56(-14.97%)
Apr 14, 2022 4.010 4.010 3.720 3.740 57,501 -0.24(-6.03%)
Apr 13, 2022 3.640 4.040 3.570 3.980 123,020 +0.35(+9.64%)
Apr 12, 2022 3.800 3.870 3.520 3.630 108,219 -0.13(-3.46%)
Apr 11, 2022 3.870 3.920 3.660 3.760 67,660 -0.21(-5.29%)
Apr 08, 2022 3.950 4.080 3.850 3.970 78,814 +0.01(+0.25%)
Apr 07, 2022 4.010 4.120 3.810 3.960 98,906 -0.04(-1.00%)
Apr 06, 2022 4.230 4.230 3.900 4.000 70,674 -0.23(-5.44%)
Apr 05, 2022 4.490 4.510 4.080 4.230 92,360 -0.17(-3.86%)
Apr 04, 2022 4.120 4.680 4.120 4.400 117,720 +0.27(+6.54%)
Apr 01, 2022 3.800 4.170 3.720 4.130 71,609 +0.36(+9.55%)
Mar 31, 2022 3.840 4.100 3.735 3.770 107,349 -0.13(-3.33%)
Mar 30, 2022 4.250 4.250 3.870 3.900 62,988 -0.30(-7.14%)
Mar 29, 2022 4.040 4.370 4.030 4.200 68,177 +0.19(+4.74%)
Mar 28, 2022 4.200 4.330 3.770 4.010 130,932 -0.31(-7.18%)
Mar 25, 2022 4.610 4.610 4.270 4.320 49,056 -0.22(-4.85%)
Mar 24, 2022 4.440 4.550 4.440 4.540 92,097 +0.03(+0.67%)
Mar 23, 2022 4.550 4.625 4.340 4.510 102,481 -0.07(-1.53%)
Mar 22, 2022 4.340 4.730 4.280 4.580 103,927 +0.23(+5.29%)
Mar 21, 2022 4.340 4.850 4.190 4.350 171,021 +0.01(+0.23%)
Mar 18, 2022 4.320 5.040 4.300 4.340 960,099 +0.03(+0.70%)
Mar 17, 2022 4.000 4.720 3.880 4.310 360,657 +0.72(+20.06%)
Mar 16, 2022 3.590 3.740 3.440 3.590 238,555 +0.01(+0.28%)
Mar 15, 2022 3.560 3.720 3.450 3.580 242,478 -0.07(-1.92%)
Mar 14, 2022 3.420 4.050 3.400 3.650 259,800 +0.26(+7.67%)
Mar 11, 2022 3.410 3.460 3.250 3.390 148,301 -0.01(-0.29%)
Mar 10, 2022 3.680 3.685 3.260 3.400 93,073 -0.27(-7.36%)
Mar 09, 2022 3.680 3.870 3.600 3.670 132,490 -0.03(-0.81%)
Mar 08, 2022 3.860 4.040 3.646 3.700 162,025 -0.20(-5.13%)
Mar 07, 2022 4.310 4.600 3.800 3.900 197,030 -0.39(-9.09%)
Mar 04, 2022 4.510 4.570 4.260 4.290 76,221 -0.31(-6.74%)
Mar 03, 2022 5.050 5.110 4.280 4.600 264,416 -0.45(-8.91%)
Mar 02, 2022 4.890 5.080 4.580 5.050 140,436 +0.12(+2.43%)
Mar 01, 2022 5.730 5.825 4.750 4.930 242,913 -0.87(-15.00%)
Feb 28, 2022 6.190 6.380 5.700 5.800 162,694 -0.39(-6.30%)
Feb 25, 2022 6.090 6.275 5.900 6.190 150,040 -0.03(-0.48%)
Feb 24, 2022 5.920 6.685 5.912 6.220 113,391 +0.11(+1.80%)
Feb 23, 2022 6.000 6.400 5.900 6.110 125,524 +0.15(+2.52%)
Feb 22, 2022 5.950 6.840 5.780 5.960 410,278 +0.02(+0.34%)
Feb 18, 2022 5.940 0 -0.62(-9.45%)
Feb 17, 2022 6.530 6.780 6.380 6.560 69,715 -0.14(-2.09%)
Feb 16, 2022 6.530 6.780 6.340 6.700 64,121 +0.05(+0.75%)
Feb 15, 2022 6.070 6.690 5.850 6.650 80,903 +0.65(+10.83%)
Feb 14, 2022 6.180 6.310 5.925 6.000 119,055 -0.20(-3.23%)
Feb 11, 2022 6.900 6.920 6.140 6.200 101,421 -0.62(-9.09%)
Feb 10, 2022 6.550 7.312 6.280 6.820 122,030 +0.02(+0.29%)
Feb 09, 2022 6.430 6.850 6.220 6.800 212,345 +0.52(+8.28%)
Feb 08, 2022 6.200 6.330 5.850 6.280 246,990 +0.15(+2.45%)
Feb 07, 2022 6.000 6.360 5.795 6.130 144,094 +0.22(+3.72%)
Feb 04, 2022 5.590 6.081 5.450 5.910 146,643 +0.39(+7.07%)
Feb 03, 2022 5.130 5.640 5.520 156,560 +0.24(+4.55%)
Feb 02, 2022 6.390 6.390 5.170 5.280 82,821 -1.02(-16.19%)
Feb 01, 2022 6.040 6.400 6.000 6.300 73,905 +0.22(+3.62%)
Jan 31, 2022 5.460 6.080 66,240 +0.53(+9.55%)
Jan 28, 2022 5.550 5.690 5.180 5.550 77,820 -0.08(-1.42%)
Jan 27, 2022 6.060 6.220 5.500 5.630 77,996 -0.43(-7.10%)
Jan 26, 2022 6.580 6.700 5.980 6.060 80,715 -0.33(-5.16%)
Jan 25, 2022 6.140 6.601 5.900 6.390 84,008 +0.21(+3.40%)
Jan 24, 2022 6.365 6.365 5.400 6.180 106,543 +0.65(+11.75%)
Jan 21, 2022 5.710 5.840 5.430 5.530 88,219 -0.30(-5.15%)
Jan 20, 2022 5.800 6.310 5.700 5.830 74,738 -0.02(-0.34%)
Jan 19, 2022 5.750 6.015 5.560 5.850 271,441 +0.04(+0.69%)
Jan 18, 2022 6.010 6.340 5.760 5.810 122,446 -0.31(-5.07%)
Jan 14, 2022 6.120 0 -0.25(-3.92%)
Jan 13, 2022 7.140 7.300 6.150 6.370 198,684 -0.84(-11.65%)
Jan 12, 2022 7.670 7.930 7.200 7.210 76,332 -0.83(-10.32%)
Jan 11, 2022 8.320 8.780 7.940 8.040 383,600 -0.40(-4.74%)
Jan 10, 2022 8.180 8.710 7.670 8.440 175,926 +0.19(+2.30%)
Jan 07, 2022 8.370 9.080 8.120 8.250 29,612 -0.25(-2.94%)
Jan 06, 2022 8.590 9.090 8.090 8.500 41,583 -0.18(-2.07%)
Jan 05, 2022 9.800 10.14 8.590 8.680 36,480 -1.29(-12.94%)
Jan 04, 2022 10.79 10.79 9.530 9.970 53,993 -0.54(-5.14%)
Jan 03, 2022 11.30 11.62 10.01 10.51 106,616 -0.86(-7.56%)
Dec 31, 2021 10.96 11.67 10.68 11.37 83,424 +0.38(+3.46%)
Dec 30, 2021 10.66 11.46 10.50 10.99 73,929 +0.18(+1.67%)
Dec 29, 2021 10.03 11.04 9.965 10.81 101,085 +0.98(+9.97%)
Dec 28, 2021 9.950 10.17 9.720 9.830 74,461 -0.24(-2.38%)
Dec 27, 2021 10.00 10.54 9.760 10.07 169,645 -0.61(-5.71%)
Dec 23, 2021 10.21 11.71 9.870 10.68 128,667 +0.58(+5.74%)
Dec 22, 2021 10.73 10.93 9.860 10.10 178,370 -0.81(-7.42%)
Dec 21, 2021 10.80 11.21 10.07 10.91 48,821 -0.09(-0.82%)
Dec 20, 2021 11.00 11.50 9.860 11.00 105,320 +1.10(+11.11%)
Dec 17, 2021 10.65 10.80 9.835 9.900 320,200 -0.61(-5.80%)
Dec 16, 2021 10.69 11.98 10.05 10.51 85,915 -0.24(-2.23%)
Dec 15, 2021 11.60 12.04 9.830 10.75 153,116 -0.79(-6.85%)
Dec 14, 2021 11.94 13.12 10.97 11.54 53,993 -0.65(-5.33%)
Dec 13, 2021 13.25 13.90 12.00 12.19 30,003 -0.82(-6.30%)
Dec 10, 2021 12.64 14.16 11.38 13.01 31,713 +0.28(+2.20%)
Dec 09, 2021 12.73 13.75 12.44 12.73 29,363 -0.36(-2.75%)
Dec 08, 2021 12.63 13.92 12.63 13.09 60,542 +0.10(+0.77%)
Dec 07, 2021 14.20 14.20 12.67 12.99 57,862 -0.22(-1.67%)
Dec 06, 2021 13.79 14.59 13.14 13.21 34,588 -0.51(-3.72%)
Dec 03, 2021 15.94 16.50 13.72 13.72 46,911 -1.95(-12.44%)
Dec 02, 2021 14.65 15.69 14.49 15.67 18,800 +1.01(+6.89%)
Dec 01, 2021 16.55 16.88 14.44 14.66 42,409 -1.95(-11.74%)
Nov 30, 2021 13.67 16.70 13.67 16.61 112,731 +2.77(+20.01%)
Nov 29, 2021 15.17 15.17 13.71 13.84 22,636 -0.90(-6.11%)
Nov 26, 2021 15.30 15.76 14.74 14.74 25,629 -1.08(-6.83%)
Nov 24, 2021 15.50 15.86 15.36 15.82 17,609 +0.14(+0.89%)
Nov 23, 2021 15.71 16.08 15.06 15.68 34,372 +0.16(+1.03%)
Nov 22, 2021 16.91 17.15 15.04 15.52 15,445 -1.10(-6.62%)
Nov 19, 2021 16.41 17.08 16.36 16.62 20,175 -0.09(-0.54%)
Nov 18, 2021 16.59 16.99 16.42 16.71 26,914 +0.29(+1.77%)
Nov 17, 2021 16.52 16.72 16.24 16.42 17,598 -0.13(-0.79%)
Nov 16, 2021 16.24 16.59 15.90 16.55 25,850 +0.52(+3.24%)
Nov 15, 2021 16.72 17.05 15.82 16.03 26,504 -0.43(-2.61%)
Nov 12, 2021 17.44 17.45 15.40 16.46 17,876 -0.99(-5.67%)
Nov 11, 2021 15.79 17.65 15.79 17.45 63,664 +1.59(+10.03%)
Nov 10, 2021 16.06 15.86 54,386 -0.29(-1.80%)
Nov 09, 2021 16.90 16.90 16.08 16.15 38,811 -0.75(-4.44%)
Nov 08, 2021 17.50 17.50 16.68 16.90 17,235 +0.13(+0.78%)
Nov 05, 2021 17.43 17.75 16.58 16.77 39,546 -0.35(-2.04%)
Nov 04, 2021 17.48 17.48 16.90 17.12 14,962 -0.05(-0.29%)
Nov 03, 2021 18.18 18.20 17.04 17.17 32,558 -1.06(-5.81%)
Nov 02, 2021 17.95 19.50 17.46 18.23 227,046 +0.17(+0.94%)
Nov 01, 2021 17.54 19.38 18.90 18.06 245,801 +0.15(+0.84%)
Oct 29, 2021 17.71 18.26 17.71 17.91 88,193 +0.33(+1.88%)
Oct 28, 2021 17.30 18.15 17.30 17.58 36,860 +0.58(+3.41%)
Oct 27, 2021 17.37 17.33 16.72 17.00 19,816 -0.36(-2.07%)
Oct 26, 2021 17.38 18.96 17.36 101,836 -0.01(-0.06%)
Oct 25, 2021 17.44 17.48 16.93 17.37 41,479 -0.06(-0.34%)
Oct 22, 2021 18.40 18.48 17.07 17.43 62,817 -0.72(-3.97%)
Oct 21, 2021 18.56 18.79 17.72 18.15 61,102 -0.51(-2.73%)
Oct 20, 2021 18.62 18.97 17.95 18.66 306,459 +0.80(+4.48%)
Oct 19, 2021 17.62 18.08 17.13 17.86 42,747 +0.33(+1.88%)
Oct 18, 2021 17.41 18.59 16.90 17.53 44,026 +0.24(+1.39%)
Oct 15, 2021 17.57 17.96 17.18 17.29 15,258 +0.24(+1.41%)
Oct 14, 2021 17.31 18.00 16.83 17.05 50,849 +0.06(+0.35%)
Oct 13, 2021 17.69 19.00 16.50 16.99 96,384 -0.56(-3.19%)
Oct 12, 2021 15.82 17.62 15.82 17.55 26,456 +1.53(+9.55%)
Oct 11, 2021 17.03 17.14 15.55 16.02 39,508 -0.94(-5.54%)
Oct 08, 2021 17.46 17.46 16.77 16.96 49,538 -0.54(-3.09%)
Oct 07, 2021 18.73 18.90 17.18 17.50 25,387 -1.21(-6.47%)
Oct 06, 2021 18.84 19.47 18.57 18.71 60,718 -0.50(-2.60%)
Oct 05, 2021 18.70 19.42 17.77 19.21 49,934 +0.72(+3.89%)
Oct 04, 2021 18.38 19.21 17.10 18.49 42,562 -0.03(-0.16%)
Oct 01, 2021 17.49 18.98 17.06 18.52 34,056 +0.97(+5.53%)
Sep 30, 2021 19.66 19.66 16.81 17.55 92,139 -2.12(-10.78%)
Sep 29, 2021 17.89 19.84 17.30 19.67 218,663 +1.85(+10.38%)
Sep 28, 2021 16.43 17.97 16.15 17.82 208,030 +0.95(+5.63%)
Sep 27, 2021 15.42 16.93 15.42 16.87 94,524 +1.43(+9.26%)
Sep 24, 2021 15.54 16.60 15.28 15.44 19,010 -0.19(-1.22%)
Sep 23, 2021 15.62 16.74 15.41 15.63 44,383 +0.13(+0.84%)
Sep 22, 2021 15.70 15.90 15.03 15.50 89,969 -0.20(-1.27%)
Sep 21, 2021 16.27 17.36 15.50 15.70 207,089 -0.56(-3.44%)
Sep 20, 2021 18.61 18.61 15.73 16.26 242,345 -2.47(-13.19%)
Sep 17, 2021 20.50 21.69 18.69 18.73 1,619,904 -2.02(-9.73%)
Sep 16, 2021 20.66 21.19 19.64 20.75 189,342 -0.25(-1.19%)
Sep 15, 2021 18.75 21.68 18.75 21.00 774,762 +1.93(+10.12%)
Sep 14, 2021 19.62 20.22 18.83 19.07 62,208 -0.16(-0.83%)
Sep 13, 2021 19.10 20.25 18.25 19.23 107,990 +0.24(+1.26%)
Sep 10, 2021 20.11 20.54 18.41 18.99 111,085 -0.92(-4.62%)
Sep 09, 2021 19.82 21.48 19.64 19.91 242,323 +0.08(+0.40%)
Sep 08, 2021 21.05 21.05 19.77 19.83 123,370 -1.00(-4.80%)
Sep 07, 2021 20.88 21.51 19.41 20.83 144,646 +0.30(+1.46%)
Sep 03, 2021 19.56 20.91 19.35 20.53 97,757 +0.68(+3.43%)
Sep 02, 2021 19.00 19.98 18.40 19.85 82,048 +0.93(+4.92%)
Sep 01, 2021 19.43 19.64 18.88 18.92 71,709 -0.16(-0.84%)
Aug 31, 2021 19.50 19.78 18.53 19.08 131,070 +0.27(+1.44%)
Aug 30, 2021 18.87 19.38 17.54 18.81 127,784 +0.36(+1.95%)
Aug 27, 2021 17.17 19.70 17.17 18.45 122,147 +0.98(+5.61%)
Aug 26, 2021 18.91 19.36 17.09 17.47 72,749 -1.33(-7.07%)
Aug 25, 2021 19.27 19.58 18.65 18.80 35,222 -0.47(-2.44%)
Aug 24, 2021 19.30 19.96 19.02 19.27 39,034 -0.31(-1.58%)
Aug 23, 2021 20.35 20.35 18.90 19.58 44,266 -0.62(-3.07%)
Aug 20, 2021 19.22 20.71 19.22 20.20 30,598 +0.77(+3.96%)
Aug 19, 2021 19.08 20.69 18.32 19.43 79,128 -0.10(-0.51%)
Aug 18, 2021 19.03 21.07 18.86 19.53 58,509 +0.53(+2.79%)
Aug 17, 2021 19.70 19.99 18.18 19.00 56,075 -0.56(-2.86%)
Aug 16, 2021 21.29 21.29 19.14 19.56 43,104 -2.10(-9.70%)
Aug 13, 2021 20.40 22.85 19.59 21.66 202,175 +1.48(+7.33%)
Aug 12, 2021 21.97 21.97 19.77 20.18 56,390 -1.56(-7.18%)
Aug 11, 2021 21.94 21.94 20.52 21.74 53,548 -0.12(-0.55%)
Aug 10, 2021 21.30 22.76 20.02 21.86 595,609 +0.49(+2.29%)
Aug 09, 2021 19.24 21.76 17.68 21.37 204,294 +1.84(+9.42%)
Aug 06, 2021 19.00 20.75 19.00 19.53 88,655 -0.44(-2.20%)
Aug 05, 2021 18.78 20.00 18.40 19.97 57,769 +0.98(+5.16%)
Aug 04, 2021 19.35 19.85 18.34 18.99 63,962 -0.72(-3.65%)
Aug 03, 2021 18.93 20.09 18.86 19.71 45,272 +0.22(+1.13%)
Aug 02, 2021 19.59 20.13 18.62 19.49 88,358 +0.24(+1.25%)
Jul 30, 2021 17.83 19.90 16.94 19.25 178,029 +1.11(+6.12%)
Jul 29, 2021 17.83 18.57 16.91 18.14 150,734 +0.31(+1.74%)
Jul 28, 2021 16.77 18.02 16.42 17.83 98,860 +1.19(+7.15%)
Jul 27, 2021 15.35 17.26 15.00 16.64 142,288 +1.27(+8.26%)
Jul 26, 2021 15.34 15.89 15.05 15.37 147,031 +0.00(+0.00%)
Jul 23, 2021 14.71 15.74 14.11 15.37 81,520 +0.60(+4.06%)
Jul 22, 2021 14.82 15.58 14.16 14.77 62,939 +0.20(+1.37%)
Jul 21, 2021 16.51 17.16 14.00 14.57 132,388 -1.94(-11.75%)
Jul 20, 2021 17.09 17.79 16.50 16.51 20,269 -0.66(-3.84%)
Jul 19, 2021 18.25 18.86 16.95 17.17 208,291 -1.69(-8.96%)
Jul 16, 2021 19.06 19.49 18.17 18.86 77,386 -0.26(-1.36%)
Jul 15, 2021 19.60 20.05 19.10 19.12 259,866 -0.68(-3.43%)
Jul 14, 2021 19.41 20.00 18.32 19.80 287,401 +0.64(+3.34%)
Jul 13, 2021 20.44 20.44 19.15 19.16 144,569 -0.49(-2.49%)
Jul 12, 2021 18.54 19.65 18.54 19.65 318,595 +0.76(+4.02%)
Jul 09, 2021 18.27 19.07 17.97 18.89 140,343 +0.66(+3.62%)
Jul 08, 2021 18.97 19.00 18.06 18.23 113,428 -0.48(-2.57%)
Jul 07, 2021 18.00 19.04 18.00 18.71 153,792 +0.72(+4.00%)
Jul 06, 2021 19.75 19.75 17.98 17.99 138,409 -1.40(-7.22%)
Jul 02, 2021 19.28 20.43 19.06 19.39 63,936 +0.38(+2.00%)
Jul 01, 2021 20.50 21.45 19.00 19.01 73,462 -2.39(-11.17%)
Jun 30, 2021 19.70 23.10 19.18 21.40 175,939 +1.68(+8.52%)
Jun 29, 2021 19.50 20.36 19.10 19.72 122,713 +0.23(+1.18%)
Jun 28, 2021 20.58 22.14 19.00 19.49 152,729 -1.54(-7.32%)
Jun 25, 2021 17.66 22.35 17.02 21.03 323,206 +3.57(+20.45%)
Jun 24, 2021 17.19 17.79 16.47 17.46 147,565 +0.66(+3.93%)
Jun 23, 2021 17.51 17.63 16.30 16.80 118,148 -1.18(-6.56%)
Jun 22, 2021 17.14 18.33 16.71 17.98 170,363 +0.66(+3.81%)
Jun 21, 2021 16.96 17.90 16.62 17.32 173,591 -0.08(-0.46%)
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.