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 27, 2016 17.80 17.80 17.80 15 +0.70(+4.09%)
Oct 26, 2016 16.31 17.10 16.31 17.10 856 -0.80(-4.47%)
Oct 24, 2016 17.06 17.90 17.90 17.90 17 +0.50(+2.87%)
Oct 21, 2016 17.43 17.43 17.40 17.40 254 -0.17(-0.97%)
Oct 20, 2016 17.55 17.57 17.55 17.57 322 -1.15(-6.14%)
Oct 18, 2016 19.96 18.72 18.72 18.72 200 -1.28(-6.40%)
Oct 14, 2016 19.50 20.00 20.00 20.00 600 -0.08(-0.40%)
Oct 13, 2016 20.26 20.28 20.08 20.08 1,041 -0.25(-1.23%)
Oct 11, 2016 20.91 20.33 20.33 20.33 1,200 -0.67(-3.19%)
Oct 10, 2016 21.00 21.00 21.00 21.00 664 -1.20(-5.41%)
Oct 05, 2016 22.24 22.20 22.20 22.20 400 -0.04(-0.18%)
Oct 04, 2016 25.00 25.00 22.13 22.24 3,467 -0.03(-0.15%)
Oct 03, 2016 21.85 22.27 21.85 22.27 808 -1.32(-5.58%)
Sep 30, 2016 21.47 23.59 21.47 23.59 5,693 +0.59(+2.57%)
Sep 29, 2016 22.40 23.00 21.46 23.00 5,106 +1.60(+7.48%)
Sep 28, 2016 21.50 21.50 21.37 21.40 1,061 -0.29(-1.34%)
Sep 27, 2016 21.69 21.69 21.69 21.69 7 +0.00(+0.00%)
Sep 26, 2016 21.15 21.69 21.06 21.69 1,345 +0.60(+2.84%)
Sep 23, 2016 21.13 21.13 21.09 21.09 970 +0.31(+1.49%)
Sep 22, 2016 20.78 20.78 20.78 20.78 1,300 -1.80(-7.97%)
Sep 21, 2016 20.67 22.58 20.67 22.58 710 +2.46(+12.23%)
Sep 20, 2016 20.90 21.81 19.81 20.12 1,467 -0.88(-4.19%)
Sep 19, 2016 21.76 22.00 20.90 21.00 12,250 -0.45(-2.10%)
Sep 16, 2016 22.12 22.49 21.40 21.45 900 -1.04(-4.62%)
Sep 15, 2016 22.00 22.62 22.00 22.49 550 +0.39(+1.76%)
Sep 14, 2016 22.75 22.75 22.10 22.10 1,050 -0.09(-0.41%)
Sep 13, 2016 23.00 23.00 22.19 22.19 2,798 -1.36(-5.77%)
Sep 12, 2016 23.50 23.55 23.50 23.55 542 +0.00(+0.02%)
Sep 09, 2016 22.49 23.55 22.49 23.55 851 +1.83(+8.41%)
Sep 08, 2016 21.72 21.72 21.72 21.72 496 -0.78(-3.47%)
Sep 07, 2016 21.95 22.50 21.94 22.50 2,657 +1.12(+5.24%)
Sep 06, 2016 22.30 22.35 21.37 21.38 1,993 -1.12(-4.98%)
Sep 02, 2016 22.45 22.50 22.50 22.50 500 +0.02(+0.09%)
Sep 01, 2016 22.33 22.48 22.33 22.48 985 +0.48(+2.18%)
Aug 31, 2016 23.10 23.10 21.87 22.00 3,008 -1.07(-4.64%)
Aug 30, 2016 24.94 24.96 23.07 23.07 2,440 -1.93(-7.72%)
Aug 29, 2016 25.00 25.00 25.00 25.00 209 -1.70(-6.37%)
Aug 26, 2016 26.29 26.70 25.02 26.70 1,844 +1.61(+6.42%)
Aug 25, 2016 25.00 26.02 24.81 25.09 4,335 -1.96(-7.25%)
Aug 24, 2016 27.05 27.05 27.05 27.05 222 +1.70(+6.71%)
Aug 23, 2016 26.61 26.61 25.35 25.35 1,400 -0.75(-2.87%)
Aug 22, 2016 26.10 26.66 26.10 26.10 552 +0.69(+2.72%)
Aug 17, 2016 26.59 25.41 25.41 25.41 1,000 -0.72(-2.76%)
Aug 16, 2016 26.13 26.13 26.13 26.13 966 +1.03(+4.10%)
Aug 15, 2016 24.87 25.10 24.87 25.10 593 -0.11(-0.44%)
Aug 12, 2016 25.21 25.21 25.21 25.21 248 +0.53(+2.15%)
Aug 11, 2016 24.74 24.74 24.68 24.68 810 -0.72(-2.83%)
Aug 10, 2016 25.35 26.02 25.35 25.40 5,225 -0.60(-2.31%)
Aug 09, 2016 26.00 26.00 24.59 26.00 10,878 +0.00(+0.00%)
Aug 08, 2016 25.35 26.13 25.35 26.00 1,702 +0.20(+0.78%)
Aug 05, 2016 25.50 25.80 25.50 25.80 400 +0.54(+2.14%)
Aug 04, 2016 24.66 25.26 24.66 25.26 954 +0.26(+1.04%)
Aug 03, 2016 24.74 25.00 24.71 25.00 3,913 +0.26(+1.05%)
Aug 02, 2016 24.48 24.74 24.48 24.74 815 -0.07(-0.28%)
Aug 01, 2016 23.07 24.81 23.07 24.81 953 -0.17(-0.68%)
Jul 29, 2016 24.98 24.98 24.98 24.98 186 -0.02(-0.08%)
Jul 28, 2016 24.45 25.00 23.71 25.00 750 +0.60(+2.46%)
Jul 27, 2016 23.36 24.55 23.36 24.40 2,967 -0.19(-0.77%)
Jul 26, 2016 24.41 24.59 24.41 24.59 369 +0.39(+1.61%)
Jul 25, 2016 25.81 25.81 24.20 24.20 1,007 -0.17(-0.70%)
Jul 21, 2016 25.00 24.37 24.37 24.37 169 -0.64(-2.56%)
Jul 19, 2016 26.00 25.01 25.01 25.01 279 -1.59(-5.97%)
Jul 18, 2016 26.60 26.60 26.60 26.60 376 +0.84(+3.25%)
Jul 15, 2016 26.16 26.35 25.25 25.76 2,156 +0.10(+0.39%)
Jul 14, 2016 26.50 26.88 25.02 25.66 7,364 -0.01(-0.04%)
Jul 13, 2016 25.77 25.77 25.67 25.67 300 -0.23(-0.89%)
Jul 12, 2016 26.75 26.75 25.90 25.90 1,847 -0.60(-2.26%)
Jul 11, 2016 25.20 26.98 25.20 26.50 3,704 +1.31(+5.20%)
Jul 08, 2016 25.27 24.95 24.89 25.19 5,048 +0.24(+0.96%)
Jul 07, 2016 25.64 25.80 24.91 24.95 6,526 -0.66(-2.58%)
Jul 05, 2016 25.55 26.76 25.27 25.61 7,650 +1.01(+4.11%)
Jul 01, 2016 24.79 24.60 24.60 24.60 20,400 -0.38(-1.52%)
Jun 30, 2016 27.00 27.00 24.28 24.98 30,016 -1.22(-4.66%)
Jun 29, 2016 24.90 27.25 24.27 26.20 71,940 -2.10(-7.42%)
Jun 28, 2016 29.00 30.09 25.00 28.30 66,861 -14.15(-33.33%)
Jun 27, 2016 43.56 44.51 42.30 42.45 7,600 -0.29(-0.68%)
Jun 24, 2016 42.20 43.55 42.20 42.74 2,225 -0.97(-2.22%)
Jun 23, 2016 46.92 46.92 42.81 43.71 3,463 -2.99(-6.40%)
Jun 22, 2016 44.19 46.70 44.19 46.70 3,666 +2.45(+5.54%)
Jun 21, 2016 45.16 45.16 44.25 44.25 1,192 -1.34(-2.94%)
Jun 20, 2016 44.50 48.79 44.50 45.59 8,732 +2.59(+6.02%)
Jun 17, 2016 42.10 45.60 42.10 43.00 8,233 +0.47(+1.10%)
Jun 16, 2016 44.41 44.41 42.00 42.53 1,752 -3.06(-6.71%)
Jun 15, 2016 46.88 46.88 45.59 45.59 3,637 +2.59(+6.03%)
Jun 14, 2016 46.10 46.10 42.12 43.00 6,629 -3.54(-7.60%)
Jun 13, 2016 48.03 48.79 46.54 46.54 4,912 -3.21(-6.45%)
Jun 10, 2016 49.51 50.67 49.03 49.75 5,577 -1.25(-2.45%)
Jun 09, 2016 53.59 53.75 51.00 51.00 17,015 -6.00(-10.53%)
Jun 08, 2016 57.77 57.77 57.00 57.00 439 -1.47(-2.51%)
Jun 07, 2016 58.20 58.50 56.87 58.47 11,824 +2.97(+5.35%)
Jun 06, 2016 58.09 58.38 53.25 55.50 4,537 -3.16(-5.39%)
Jun 03, 2016 58.20 59.39 58.20 58.66 6,489 +0.36(+0.62%)
Jun 02, 2016 55.52 59.50 55.52 58.30 14,253 +4.31(+7.98%)
Jun 01, 2016 54.45 54.50 53.61 53.99 3,450 +0.33(+0.61%)
May 31, 2016 53.05 54.76 53.05 53.66 2,189 +2.75(+5.40%)
May 26, 2016 50.40 50.91 50.91 50.91 6,600 -0.33(-0.64%)
May 25, 2016 48.61 51.24 48.61 51.24 417 -0.06(-0.12%)
May 24, 2016 51.30 51.30 51.30 51.30 220 +1.39(+2.79%)
May 23, 2016 48.05 50.79 48.05 49.91 5,289 +1.71(+3.55%)
May 20, 2016 49.70 50.25 48.20 48.20 2,612 -1.80(-3.60%)
May 19, 2016 50.89 50.89 48.15 50.00 8,768 -1.00(-1.96%)
May 18, 2016 51.82 51.82 50.30 51.00 5,358 +1.10(+2.20%)
May 17, 2016 51.30 53.16 49.90 49.90 13,471 -1.43(-2.79%)
May 16, 2016 53.62 53.62 49.90 51.33 8,350 -0.68(-1.31%)
May 13, 2016 49.00 52.01 48.99 52.01 3,719 +3.37(+6.93%)
May 12, 2016 49.00 50.40 48.64 48.64 2,220 -0.26(-0.53%)
May 11, 2016 48.82 49.00 48.54 48.90 1,795 -1.01(-2.02%)
May 10, 2016 48.28 49.99 48.28 49.91 5,311 +0.72(+1.46%)
May 09, 2016 49.35 49.45 49.19 49.19 617 -0.15(-0.30%)
May 06, 2016 49.70 49.70 48.18 49.34 2,711 -0.43(-0.87%)
May 05, 2016 48.71 49.77 48.41 49.77 1,605 +0.82(+1.68%)
May 04, 2016 49.90 49.90 48.70 48.95 2,045 +0.31(+0.63%)
May 03, 2016 48.80 50.00 48.64 48.64 2,578 -0.21(-0.43%)
May 02, 2016 52.02 52.02 48.27 48.85 10,061 -0.93(-1.87%)
Apr 29, 2016 47.00 50.25 46.56 49.78 31,657 +2.73(+5.80%)
Apr 28, 2016 47.00 47.05 47.00 47.05 730 +0.05(+0.11%)
Apr 27, 2016 46.98 47.01 46.98 47.00 924 -2.00(-4.08%)
Apr 26, 2016 49.00 49.00 49.00 49.00 823 +0.01(+0.02%)
Apr 25, 2016 49.00 49.00 48.96 48.99 2,817 +1.68(+3.54%)
Apr 22, 2016 47.31 47.31 47.31 47.31 430 -0.98(-2.02%)
Apr 21, 2016 48.29 48.29 48.29 48.29 100 -0.71(-1.45%)
Apr 20, 2016 49.22 49.23 48.89 49.00 1,729 +0.10(+0.21%)
Apr 19, 2016 47.99 49.33 47.07 48.90 4,701 +2.33(+4.99%)
Apr 14, 2016 46.59 46.57 46.57 46.57 100 +0.07(+0.15%)
Apr 13, 2016 46.68 47.45 46.50 46.50 9,182 -0.50(-1.06%)
Apr 12, 2016 47.00 47.00 47.00 47.00 113 -0.99(-2.06%)
Apr 11, 2016 48.00 48.00 46.39 47.99 3,904 +1.69(+3.65%)
Apr 08, 2016 46.50 46.50 46.30 46.30 660 -0.33(-0.71%)
Apr 07, 2016 45.63 46.97 45.21 46.63 6,660 +2.11(+4.74%)
Apr 06, 2016 48.00 48.00 44.42 44.52 2,503 +0.02(+0.04%)
Apr 05, 2016 45.56 45.56 44.00 44.50 2,600 -1.01(-2.22%)
Apr 04, 2016 44.64 45.51 42.62 45.51 19,085 +0.26(+0.57%)
Apr 01, 2016 42.50 47.98 42.50 45.25 2,371 +1.09(+2.47%)
Mar 31, 2016 45.08 47.80 44.16 44.16 6,020 -1.33(-2.92%)
Mar 30, 2016 43.94 45.99 43.94 45.49 5,020 +2.33(+5.40%)
Mar 29, 2016 45.64 45.64 41.79 43.16 3,980 +0.85(+2.01%)
Mar 28, 2016 44.00 44.00 42.01 42.31 1,372 -2.69(-5.98%)
Mar 24, 2016 45.00 45.00 45.00 45.00 400 -1.97(-4.19%)
Mar 23, 2016 47.97 48.58 46.85 46.97 1,957 -0.86(-1.80%)
Mar 22, 2016 47.43 50.00 46.84 47.83 6,852 -0.47(-0.97%)
Mar 21, 2016 48.80 49.46 48.30 48.30 5,358 +0.67(+1.41%)
Mar 18, 2016 46.85 47.63 45.82 47.63 3,202 +2.93(+6.55%)
Mar 17, 2016 44.95 44.95 44.39 44.70 3,242 -0.87(-1.91%)
Mar 16, 2016 45.57 45.57 45.57 45.57 912 +0.07(+0.15%)
Mar 15, 2016 45.33 46.66 45.25 45.50 9,500 -1.81(-3.83%)
Mar 14, 2016 43.78 47.55 43.78 47.31 7,057 +3.90(+8.98%)
Mar 11, 2016 43.65 43.70 43.12 43.41 2,112 +0.93(+2.19%)
Mar 10, 2016 43.79 45.08 42.48 42.48 2,425 -0.45(-1.05%)
Mar 09, 2016 43.75 44.03 42.93 42.93 2,761 -0.86(-1.96%)
Mar 08, 2016 43.79 43.79 43.79 43.79 353 -0.94(-2.10%)
Mar 07, 2016 44.68 45.19 42.50 44.73 8,735 +1.46(+3.37%)
Mar 04, 2016 43.51 43.82 42.23 43.27 5,309 +0.09(+0.21%)
Mar 03, 2016 43.95 43.95 42.49 43.18 2,411 -0.76(-1.73%)
Mar 02, 2016 47.68 47.68 43.94 43.94 635 -0.04(-0.09%)
Mar 01, 2016 43.90 43.98 43.46 43.98 3,207 +2.88(+7.01%)
Feb 29, 2016 40.00 41.14 39.99 41.10 1,775 +2.22(+5.71%)
Feb 26, 2016 38.61 39.88 38.60 38.88 627 +0.28(+0.73%)
Feb 25, 2016 37.92 39.80 37.47 38.60 1,109 -0.16(-0.41%)
Feb 24, 2016 36.01 39.80 36.01 38.76 2,029 +0.70(+1.84%)
Feb 23, 2016 37.83 39.97 37.83 38.06 572 +0.01(+0.03%)
Feb 22, 2016 36.92 38.20 36.92 38.05 1,856 +1.13(+3.06%)
Feb 19, 2016 37.48 37.48 36.92 36.92 1,376 -1.14(-3.00%)
Feb 18, 2016 37.44 39.10 35.47 38.06 8,753 +1.42(+3.88%)
Feb 17, 2016 36.00 37.11 35.06 36.64 4,771 +1.11(+3.12%)
Feb 16, 2016 34.50 35.53 34.50 35.53 4,216 +1.52(+4.48%)
Feb 12, 2016 34.04 34.01 34.01 34.01 8,600 +0.55(+1.64%)
Feb 11, 2016 35.00 35.01 33.03 33.46 3,129 -1.04(-3.01%)
Feb 10, 2016 36.19 36.19 34.50 34.50 4,849 -2.00(-5.48%)
Feb 09, 2016 34.73 37.30 34.73 36.50 6,900 +0.05(+0.14%)
Feb 08, 2016 38.50 38.50 35.97 36.45 2,527 -2.35(-6.06%)
Feb 05, 2016 35.94 39.00 35.94 38.80 2,074 +3.82(+10.92%)
Feb 04, 2016 37.99 37.99 34.98 34.98 646 +0.53(+1.54%)
Feb 03, 2016 34.50 34.50 34.01 34.45 6,623 +0.00(+0.00%)
Feb 02, 2016 34.70 35.20 34.10 34.45 10,350 -0.82(-2.32%)
Feb 01, 2016 36.00 37.00 34.67 35.27 15,390 +0.16(+0.46%)
Jan 29, 2016 37.87 37.87 35.11 35.11 7,219 -0.39(-1.10%)
Jan 28, 2016 35.94 36.80 33.51 35.50 27,489 -0.94(-2.58%)
Jan 27, 2016 37.42 37.95 36.44 36.44 1,744 -0.58(-1.57%)
Jan 25, 2016 38.05 37.02 37.02 37.02 150 +0.03(+0.08%)
Jan 22, 2016 37.99 37.99 36.42 36.99 6,486 +2.30(+6.63%)
Jan 21, 2016 34.42 34.88 33.01 34.69 4,680 +1.19(+3.55%)
Jan 20, 2016 33.96 33.96 32.00 33.50 7,732 -1.49(-4.26%)
Jan 19, 2016 34.88 36.95 34.65 34.99 9,289 +0.69(+2.01%)
Jan 15, 2016 37.40 34.30 34.30 34.30 12,500 -5.09(-12.92%)
Jan 14, 2016 39.49 39.50 38.33 39.39 5,563 -0.12(-0.30%)
Jan 13, 2016 42.58 42.58 39.51 39.51 13,642 -2.18(-5.23%)
Jan 12, 2016 43.64 46.50 40.45 41.69 30,071 -1.87(-4.29%)
Jan 11, 2016 47.00 47.00 42.18 43.56 19,226 -3.81(-8.04%)
Jan 08, 2016 48.94 48.94 46.95 47.37 6,828 -0.88(-1.82%)
Jan 07, 2016 46.86 48.93 46.86 48.25 7,575 -1.41(-2.84%)
Jan 06, 2016 49.45 51.00 49.31 49.66 10,231 -0.25(-0.50%)
Jan 05, 2016 52.35 52.35 49.24 49.91 17,698 -2.08(-4.00%)
Jan 04, 2016 55.10 55.10 50.77 51.99 6,845 -2.60(-4.76%)
Dec 31, 2015 54.80 54.59 54.59 54.59 2,500 +2.33(+4.46%)
Dec 30, 2015 52.89 53.32 52.26 52.26 1,332 +0.07(+0.13%)
Dec 29, 2015 51.48 53.64 50.42 52.19 11,897 +1.37(+2.71%)
Dec 28, 2015 50.31 51.80 50.31 50.81 3,678 +0.59(+1.16%)
Dec 24, 2015 51.80 50.23 50.23 50.23 13,300 +1.64(+3.38%)
Dec 23, 2015 49.01 50.00 48.54 48.59 5,614 -0.26(-0.53%)
Dec 22, 2015 49.10 49.38 48.85 48.85 1,990 -0.89(-1.80%)
Dec 21, 2015 52.08 52.10 49.73 49.74 5,967 -0.66(-1.30%)
Dec 18, 2015 49.89 50.71 49.45 50.40 6,139 +0.91(+1.84%)
Dec 17, 2015 51.26 51.26 48.87 49.49 3,257 -0.26(-0.52%)
Dec 16, 2015 51.50 51.50 49.01 49.75 8,886 -1.65(-3.21%)
Dec 15, 2015 48.96 51.70 47.87 51.40 23,028 +1.81(+3.65%)
Dec 14, 2015 50.00 50.00 48.12 49.59 8,171 +1.13(+2.32%)
Dec 11, 2015 49.02 49.54 48.00 48.46 8,432 -0.99(-1.99%)
Dec 10, 2015 48.80 49.48 47.95 49.45 6,859 +2.95(+6.34%)
Dec 09, 2015 46.39 47.30 46.20 46.50 16,003 +0.01(+0.02%)
Dec 08, 2015 46.01 46.49 45.06 46.49 36,412 -0.01(-0.02%)
Dec 07, 2015 46.87 46.89 45.90 46.50 12,615 -0.09(-0.19%)
Dec 04, 2015 47.22 47.56 45.70 46.59 59,755 -0.05(-0.11%)
Dec 03, 2015 47.38 47.90 46.64 46.64 20,624 -0.13(-0.28%)
Dec 02, 2015 47.01 47.01 45.87 46.77 6,198 -0.87(-1.83%)
Dec 01, 2015 46.81 47.64 46.61 47.64 2,777 +0.35(+0.75%)
Nov 30, 2015 47.50 47.74 46.46 47.29 4,507 +1.24(+2.69%)
Nov 27, 2015 43.97 46.43 43.97 46.05 4,219 +3.96(+9.41%)
Nov 25, 2015 42.09 42.09 42.09 42.09 400 -1.04(-2.41%)
Nov 24, 2015 42.99 43.46 42.31 43.13 12,443 -0.14(-0.33%)
Nov 23, 2015 42.96 47.26 42.30 43.27 16,562 -0.98(-2.21%)
Nov 20, 2015 43.50 44.49 42.50 44.25 20,986 +1.55(+3.63%)
Nov 19, 2015 43.65 43.65 42.30 42.70 20,476 -0.60(-1.39%)
Nov 18, 2015 44.15 44.80 43.06 43.30 18,296 -1.67(-3.71%)
Nov 17, 2015 46.00 46.00 42.55 44.97 39,036 +3.22(+7.71%)
Nov 16, 2015 42.42 44.20 41.50 41.75 15,415 -2.55(-5.76%)
Nov 13, 2015 46.39 46.39 43.70 44.30 9,065 -2.22(-4.77%)
Nov 12, 2015 46.52 46.52 46.52 46.52 192 +0.24(+0.53%)
Nov 11, 2015 48.19 48.32 46.28 46.28 886 -1.91(-3.97%)
Nov 10, 2015 48.01 48.19 47.86 48.19 7,258 +1.88(+4.06%)
Nov 09, 2015 46.51 46.51 45.41 46.31 2,008 -3.04(-6.16%)
Nov 06, 2015 48.40 54.16 47.70 49.35 10,082 +4.44(+9.89%)
Nov 05, 2015 44.99 45.88 44.40 44.91 4,387 -0.19(-0.42%)
Nov 04, 2015 45.81 45.81 44.58 45.10 8,536 +3.10(+7.38%)
Nov 03, 2015 41.52 42.01 41.52 42.00 1,659 +1.54(+3.81%)
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.