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 (%)
Jul 30, 2021 4.200 4.230 4.120 4.230 33,809 +0.12(+2.92%)
Jul 29, 2021 4.260 4.260 4.100 4.110 20,853 -0.08(-1.91%)
Jul 28, 2021 4.350 4.460 4.130 4.190 27,686 -0.22(-4.99%)
Jul 27, 2021 4.380 4.410 4.260 4.410 25,596 -0.17(-3.71%)
Jul 26, 2021 4.570 4.648 4.400 4.580 33,302 -0.06(-1.29%)
Jul 23, 2021 4.590 4.857 4.415 4.640 49,715 +0.04(+0.87%)
Jul 22, 2021 4.790 4.790 4.460 4.600 38,279 +0.10(+2.22%)
Jul 21, 2021 4.330 4.620 4.279 4.500 99,701 +0.33(+7.91%)
Jul 20, 2021 4.190 4.200 4.070 4.170 30,567 +0.11(+2.71%)
Jul 19, 2021 4.110 4.200 4.020 4.060 14,747 -0.17(-4.02%)
Jul 16, 2021 4.180 4.230 4.120 4.230 48,609 +0.15(+3.68%)
Jul 15, 2021 4.470 4.470 4.010 4.080 145,033 -0.42(-9.33%)
Jul 14, 2021 4.580 4.580 4.410 4.500 73,718 -0.04(-0.88%)
Jul 13, 2021 4.630 4.650 4.440 4.540 38,677 +0.01(+0.22%)
Jul 12, 2021 4.800 4.850 4.440 4.530 44,447 -0.21(-4.43%)
Jul 09, 2021 4.980 4.980 4.690 4.740 25,910 +0.03(+0.64%)
Jul 08, 2021 4.820 4.903 4.620 4.710 32,730 -0.14(-2.89%)
Jul 07, 2021 5.060 5.070 4.830 4.850 29,494 -0.21(-4.16%)
Jul 06, 2021 5.150 5.170 5.050 5.060 15,412 -0.17(-3.24%)
Jul 02, 2021 5.190 5.240 5.150 5.230 7,436 -0.02(-0.38%)
Jul 01, 2021 5.210 5.250 5.150 5.250 11,740 -0.01(-0.19%)
Jun 30, 2021 5.190 5.260 5.150 5.260 22,437 +0.09(+1.66%)
Jun 29, 2021 5.260 5.265 5.150 5.174 20,267 -0.09(-1.63%)
Jun 28, 2021 5.410 5.410 5.240 5.260 27,921 -0.20(-3.66%)
Jun 25, 2021 5.460 5.480 5.330 5.460 15,772 -0.04(-0.73%)
Jun 24, 2021 5.320 5.510 5.310 5.500 4,076 +0.20(+3.77%)
Jun 23, 2021 5.310 5.347 5.200 5.300 18,067 -0.06(-1.12%)
Jun 22, 2021 5.320 5.368 5.300 5.360 3,170 -0.03(-0.56%)
Jun 21, 2021 5.440 5.478 5.370 5.390 11,942 -0.11(-2.00%)
Jun 18, 2021 5.320 5.500 5.270 5.500 19,210 +0.19(+3.58%)
Jun 17, 2021 5.350 5.370 5.250 5.310 30,746 -0.04(-0.75%)
Jun 16, 2021 5.520 5.520 5.250 5.350 62,613 -0.13(-2.37%)
Jun 15, 2021 5.480 5.520 5.370 5.480 64,643 +0.01(+0.18%)
Jun 14, 2021 5.710 5.725 5.250 5.470 129,656 -0.36(-6.17%)
Jun 11, 2021 5.950 6.400 5.500 5.830 312,988 -0.17(-2.83%)
Jun 10, 2021 6.020 6.070 5.940 6.000 130,912 +0.00(+0.00%)
Jun 09, 2021 6.160 6.170 5.880 6.000 120,154 +0.00(+0.00%)
Jun 08, 2021 6.000 6.029 5.940 6.000 134,355 +0.24(+4.17%)
Jun 07, 2021 5.980 5.980 5.970 5.760 208,533 +0.25(+4.54%)
Jun 04, 2021 5.500 5.551 5.500 5.510 4,517 -0.01(-0.18%)
Jun 03, 2021 5.500 5.540 5.450 5.520 68,325 +0.15(+2.79%)
Jun 02, 2021 5.570 5.591 5.250 5.370 33,683 -0.25(-4.45%)
Jun 01, 2021 5.640 5.710 5.400 5.620 45,768 +0.10(+1.81%)
May 28, 2021 5.440 5.545 5.400 5.520 14,543 +0.03(+0.55%)
May 27, 2021 5.490 5.530 5.350 5.490 22,796 -0.12(-2.14%)
May 26, 2021 5.640 5.640 5.410 5.610 23,416 -0.05(-0.88%)
May 25, 2021 5.750 5.795 5.500 5.660 25,645 +0.05(+0.89%)
May 24, 2021 5.580 5.620 5.500 5.610 21,841 +0.07(+1.26%)
May 21, 2021 5.740 5.830 5.360 5.540 53,623 -0.12(-2.12%)
May 20, 2021 5.600 5.670 5.510 5.660 208,501 +0.03(+0.53%)
May 19, 2021 5.630 5.660 5.420 5.630 30,873 -0.10(-1.75%)
May 18, 2021 5.870 5.910 5.540 5.730 56,155 +0.16(+2.87%)
May 17, 2021 5.580 5.590 5.360 5.570 31,562 -0.12(-2.11%)
May 14, 2021 5.980 5.980 5.440 5.690 56,667 -0.05(-0.87%)
May 13, 2021 5.900 6.000 5.360 5.740 440,083 +0.43(+8.10%)
May 12, 2021 5.480 5.490 5.260 5.310 36,334 -0.17(-3.10%)
May 11, 2021 5.680 5.790 5.250 5.480 28,428 -0.23(-4.03%)
May 10, 2021 5.700 5.810 5.530 5.710 56,906 +0.04(+0.71%)
May 07, 2021 5.790 5.820 5.500 5.670 149,248 +0.01(+0.18%)
May 06, 2021 6.170 6.210 5.270 5.660 119,203 -0.58(-9.29%)
May 05, 2021 6.310 6.320 5.900 6.240 83,770 +0.19(+3.14%)
May 04, 2021 6.240 6.250 5.950 6.050 63,468 -0.12(-1.94%)
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.