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 (%)
Apr 30, 2020 9.590 9.890 8.500 8.800 20,827 -0.08(-0.90%)
Apr 29, 2020 9.200 9.850 8.555 8.880 14,938 +0.23(+2.66%)
Apr 28, 2020 8.480 8.860 8.480 8.650 1,785 +0.04(+0.46%)
Apr 27, 2020 8.170 9.040 8.050 8.610 9,201 -0.09(-1.04%)
Apr 24, 2020 8.760 9.050 8.700 8.700 2,200 +0.31(+3.70%)
Apr 23, 2020 8.480 9.025 8.160 8.390 2,598 -0.30(-3.40%)
Apr 22, 2020 8.410 9.500 8.260 8.686 8,077 +0.04(+0.41%)
Apr 21, 2020 8.700 9.320 8.430 8.650 4,164 -0.66(-7.14%)
Apr 20, 2020 8.860 9.466 8.330 9.315 10,536 +0.54(+6.21%)
Apr 17, 2020 8.770 8.770 8.770 8.770 1,100 +0.07(+0.80%)
Apr 16, 2020 8.540 8.750 8.490 8.700 2,412 -0.30(-3.33%)
Apr 15, 2020 8.540 9.100 8.190 9.000 19,729 -0.49(-5.16%)
Apr 14, 2020 8.850 9.800 8.650 9.490 14,157 +0.69(+7.84%)
Apr 13, 2020 8.260 8.800 7.810 8.800 3,872 +0.30(+3.53%)
Apr 09, 2020 8.300 8.500 8.300 8.500 1,000 +0.21(+2.53%)
Apr 08, 2020 8.000 8.490 7.520 8.290 7,694 +0.56(+7.20%)
Apr 07, 2020 8.010 8.020 7.460 7.733 3,486 +0.34(+4.65%)
Apr 06, 2020 6.900 7.920 6.900 7.390 9,607 -0.09(-1.24%)
Apr 03, 2020 7.210 7.483 7.000 7.483 1,300 +0.14(+1.95%)
Apr 02, 2020 7.170 7.534 7.110 7.340 14,207 +0.27(+3.82%)
Apr 01, 2020 7.080 7.300 7.030 7.070 5,035 -0.36(-4.84%)
Mar 31, 2020 7.800 7.823 7.230 7.430 12,368 -0.64(-7.93%)
Mar 30, 2020 7.560 8.100 7.050 8.070 17,721 +0.00(+0.00%)
Mar 27, 2020 7.570 8.760 7.250 8.070 9,000 +0.46(+6.04%)
Mar 26, 2020 7.560 8.000 7.220 7.610 12,302 -0.39(-4.87%)
Mar 25, 2020 6.490 8.000 6.250 8.000 20,381 +2.26(+39.37%)
Mar 24, 2020 5.500 6.840 5.500 5.740 7,432 +0.71(+14.12%)
Mar 23, 2020 5.845 5.845 5.030 5.030 3,561 -1.01(-16.72%)
Mar 20, 2020 5.000 6.800 5.000 6.040 16,000 +1.32(+27.97%)
Mar 19, 2020 7.280 7.280 4.490 4.720 10,896 +0.08(+1.72%)
Mar 18, 2020 6.160 6.160 4.100 4.640 9,348 -0.36(-7.20%)
Mar 17, 2020 5.000 5.310 4.700 5.000 26,248 +0.82(+19.62%)
Mar 16, 2020 5.630 6.010 4.160 4.180 84,525 -2.21(-34.64%)
Mar 13, 2020 7.010 7.080 5.900 6.395 6,300 -0.26(-3.91%)
Mar 12, 2020 7.050 7.090 6.310 6.655 23,689 -1.61(-19.53%)
Mar 11, 2020 8.200 8.300 7.750 8.270 5,555 -0.16(-1.90%)
Mar 10, 2020 8.620 8.710 8.130 8.430 12,887 -0.22(-2.54%)
Mar 09, 2020 8.260 8.780 7.790 8.650 30,171 -0.73(-7.78%)
Mar 06, 2020 8.870 9.380 8.810 9.380 4,200 -0.41(-4.19%)
Mar 05, 2020 9.260 9.790 8.700 9.790 3,686 -0.01(-0.10%)
Mar 04, 2020 9.410 9.800 9.410 9.800 4,080 +0.59(+6.41%)
Mar 03, 2020 9.840 9.840 9.190 9.210 16,072 +0.08(+0.88%)
Mar 02, 2020 9.170 9.300 9.070 9.130 9,191 +0.74(+8.82%)
Feb 28, 2020 9.000 9.000 8.360 8.390 6,000 -0.57(-6.36%)
Feb 27, 2020 9.400 9.430 8.510 8.960 42,303 -0.90(-9.13%)
Feb 26, 2020 9.660 10.04 9.611 9.860 11,975 +0.30(+3.14%)
Feb 25, 2020 9.800 9.890 9.560 9.560 31,341 -0.32(-3.25%)
Feb 24, 2020 10.01 10.10 9.800 9.881 45,474 -0.50(-4.81%)
Feb 21, 2020 10.44 10.46 10.34 10.38 16,200 -0.02(-0.19%)
Feb 20, 2020 10.73 10.87 10.29 10.40 11,827 -0.33(-3.08%)
Feb 19, 2020 10.66 11.00 10.40 10.73 20,342 -0.11(-1.01%)
Feb 18, 2020 10.35 10.90 10.35 10.84 16,530 +0.60(+5.86%)
Feb 14, 2020 10.40 10.53 10.17 10.24 4,800 +0.04(+0.39%)
Feb 13, 2020 10.69 10.75 10.20 10.20 22,108 -0.40(-3.77%)
Feb 12, 2020 10.77 10.89 10.40 10.60 20,233 -0.01(-0.07%)
Feb 11, 2020 10.88 10.91 10.51 10.61 34,488 -0.10(-0.96%)
Feb 10, 2020 10.60 10.73 10.26 10.71 9,697 +0.20(+1.90%)
Feb 07, 2020 10.75 10.81 10.50 10.51 9,200 -0.10(-0.94%)
Feb 06, 2020 10.96 11.02 10.50 10.61 8,244 -0.29(-2.66%)
Feb 05, 2020 11.17 11.18 10.82 10.90 6,424 -0.16(-1.45%)
Feb 04, 2020 11.16 11.19 10.95 11.06 10,919 +0.45(+4.24%)
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.