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 31, 2019 8.770 8.940 8.210 8.458 22,805 -0.39(-4.42%)
Oct 30, 2019 9.330 9.330 8.820 8.850 10,597 -1.04(-10.52%)
Oct 29, 2019 8.860 9.890 8.810 9.890 2,946 +1.22(+14.07%)
Oct 28, 2019 8.870 8.870 8.670 8.670 2,471 -0.03(-0.34%)
Oct 25, 2019 8.900 9.040 8.600 8.700 11,800 -0.29(-3.23%)
Oct 24, 2019 9.120 9.130 8.640 8.990 10,215 +0.10(+1.17%)
Oct 23, 2019 8.960 9.110 8.850 8.886 4,891 +0.39(+4.54%)
Oct 22, 2019 9.210 9.210 8.100 8.500 72,713 -0.86(-9.19%)
Oct 21, 2019 9.600 9.860 9.310 9.360 2,880 -0.10(-1.06%)
Oct 18, 2019 9.720 9.720 9.460 9.460 3,400 -0.32(-3.27%)
Oct 17, 2019 9.790 9.830 9.553 9.780 16,205 +0.06(+0.67%)
Oct 16, 2019 9.790 9.890 9.600 9.715 5,444 -0.06(-0.66%)
Oct 15, 2019 9.870 9.930 9.710 9.780 11,872 -0.10(-1.01%)
Oct 14, 2019 9.600 9.880 9.540 9.880 4,919 +0.46(+4.88%)
Oct 11, 2019 9.770 9.890 9.420 9.420 12,000 -0.49(-4.94%)
Oct 10, 2019 9.780 9.980 9.600 9.910 17,654 -0.14(-1.39%)
Oct 09, 2019 9.560 10.05 9.560 10.05 6,766 +0.40(+4.15%)
Oct 08, 2019 9.670 9.850 9.650 9.650 2,037 -0.17(-1.73%)
Oct 07, 2019 9.800 10.16 9.800 9.820 17,135 -0.18(-1.80%)
Oct 04, 2019 9.940 10.09 9.940 10.00 11,500 -0.02(-0.20%)
Oct 03, 2019 10.00 10.18 9.990 10.02 15,577 +0.02(+0.20%)
Oct 02, 2019 10.00 10.04 10.00 10.00 28,450 +0.00(+0.00%)
Oct 01, 2019 10.01 10.10 10.00 10.00 28,949 -0.09(-0.89%)
Sep 30, 2019 9.750 10.09 9.750 10.09 31,222 +0.49(+5.10%)
Sep 27, 2019 9.555 9.691 9.430 9.600 23,400 -0.05(-0.52%)
Sep 26, 2019 9.620 9.700 9.545 9.650 23,521 -0.11(-1.13%)
Sep 25, 2019 9.610 9.830 9.530 9.760 30,962 -0.09(-0.91%)
Sep 24, 2019 9.900 10.01 9.850 9.850 32,621 -0.15(-1.50%)
Sep 23, 2019 9.900 10.02 9.850 10.00 26,211 +0.00(+0.00%)
Sep 20, 2019 10.15 10.16 9.940 10.00 12,900 -0.19(-1.86%)
Sep 19, 2019 10.19 10.22 10.05 10.19 7,262 -0.01(-0.10%)
Sep 18, 2019 10.06 10.48 10.00 10.20 38,759 +0.16(+1.59%)
Sep 17, 2019 10.13 10.24 10.00 10.04 64,091 -0.06(-0.59%)
Sep 16, 2019 10.12 10.19 10.00 10.10 93,255 +0.10(+1.00%)
Sep 13, 2019 10.34 10.34 10.00 10.00 126,700 +0.00(+0.00%)
Sep 12, 2019 9.040 10.20 9.040 10.00 935,209 -2.84(-22.12%)
Sep 11, 2019 12.01 12.84 11.11 12.84 54,703 -0.53(-3.96%)
Sep 10, 2019 13.36 13.65 13.29 13.37 2,034 +0.08(+0.60%)
Sep 09, 2019 13.50 13.68 13.26 13.29 1,835 -0.31(-2.28%)
Sep 06, 2019 14.06 14.06 13.48 13.60 9,100 -1.28(-8.62%)
Sep 05, 2019 14.98 14.98 14.73 14.88 9,916 +0.41(+2.82%)
Sep 04, 2019 14.00 14.50 14.00 14.48 873 +1.22(+9.17%)
Sep 03, 2019 13.42 13.42 13.20 13.26 13,658 +1.01(+8.24%)
Aug 30, 2019 12.39 12.68 12.20 12.25 4,400 -0.02(-0.16%)
Aug 29, 2019 12.27 13.11 12.23 12.27 9,788 -0.26(-2.08%)
Aug 28, 2019 12.44 12.68 12.44 12.53 2,678 +0.26(+2.12%)
Aug 27, 2019 12.61 12.70 12.27 12.27 11,083 -0.57(-4.44%)
Aug 26, 2019 12.42 12.84 12.42 12.84 8,554 +0.30(+2.39%)
Aug 23, 2019 11.92 12.66 11.92 12.54 7,600 -0.11(-0.87%)
Aug 22, 2019 12.85 13.33 12.52 12.65 8,054 -0.33(-2.54%)
Aug 21, 2019 12.75 13.22 12.45 12.98 2,403 +0.78(+6.39%)
Aug 20, 2019 12.30 13.13 12.18 12.20 16,898 -0.27(-2.17%)
Aug 19, 2019 12.40 12.67 12.30 12.47 21,749 +0.21(+1.71%)
Aug 16, 2019 11.57 12.80 11.56 12.26 14,000 +0.81(+7.07%)
Aug 15, 2019 11.54 11.91 11.45 11.45 7,270 -0.24(-2.01%)
Aug 14, 2019 11.68 12.03 11.42 11.69 3,940 -0.60(-4.92%)
Aug 13, 2019 12.21 12.29 12.07 12.29 2,024 -0.21(-1.68%)
Aug 12, 2019 12.48 12.54 12.02 12.50 5,318 +0.55(+4.60%)
Aug 09, 2019 12.48 12.48 11.95 11.95 7,100 -1.27(-9.61%)
Aug 08, 2019 12.54 13.22 12.43 13.22 16,709 +0.93(+7.57%)
Aug 07, 2019 11.62 12.29 11.58 12.29 7,055 +1.95(+18.86%)
Aug 06, 2019 11.39 11.81 10.34 10.34 7,634 -0.41(-3.81%)
Aug 05, 2019 11.57 11.64 10.19 10.75 42,548 -0.75(-6.52%)
Aug 02, 2019 12.18 12.26 11.12 11.50 46,700 -0.51(-4.25%)
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.