Mail

CYAD - Celyad SA

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2019	20.01	20.25	20.11	20.25	20.25	952
May 20, 2019	19.19	19.68	18.95	18.95	18.95	600
May 17, 2019	19.77	19.93	19.18	19.18	19.18	500
May 16, 2019	19.55	19.73	19.15	19.52	19.52	3,700
May 15, 2019	19.22	19.22	19.22	19.22	19.22	400
May 14, 2019	19.35	19.67	19.33	19.51	19.51	3,200
May 13, 2019	19.02	19.50	18.37	18.81	18.81	16,600
May 10, 2019	19.53	20.19	19.50	19.51	19.51	700
May 09, 2019	20.01	20.25	19.56	20.25	20.25	1,600
May 08, 2019	20.11	20.33	20.05	20.16	20.16	1,300
May 07, 2019	20.69	20.74	20.12	20.12	20.12	1,400
May 06, 2019	21.04	21.04	20.21	20.65	20.65	500
May 03, 2019	20.81	21.14	20.45	20.45	20.45	400
May 02, 2019	20.79	21.05	20.79	21.05	21.05	3,000
May 01, 2019	21.00	21.05	21.00	21.02	21.02	2,200
Apr 30, 2019	20.97	21.24	20.86	21.00	21.00	4,500
Apr 29, 2019	20.70	21.00	20.33	20.94	20.94	2,200
Apr 26, 2019	20.51	20.93	20.23	20.23	20.23	1,700
Apr 25, 2019	20.60	20.81	20.17	20.17	20.17	2,400
Apr 24, 2019	20.61	20.82	20.50	20.50	20.50	1,300
Apr 23, 2019	20.76	21.38	20.48	20.51	20.51	1,900
Apr 22, 2019	20.16	22.48	20.16	22.48	22.48	2,200
Apr 18, 2019	20.74	20.93	20.17	20.17	20.17	1,100
Apr 17, 2019	21.48	21.54	21.00	21.02	21.02	1,800
Apr 16, 2019	21.60	22.00	21.10	21.20	21.20	1,200
Apr 15, 2019	21.99	22.02	21.72	21.72	21.72	2,600
Apr 12, 2019	21.55	22.09	21.23	21.67	21.67	4,900
Apr 11, 2019	21.87	21.87	21.15	21.15	21.15	400
Apr 10, 2019	21.33	22.38	21.07	22.38	22.38	3,500
Apr 09, 2019	21.62	21.62	21.17	21.45	21.45	2,300
Apr 08, 2019	22.36	22.36	20.95	20.95	20.95	9,500
Apr 05, 2019	22.66	22.66	21.93	22.64	22.64	1,800
Apr 04, 2019	22.86	22.86	22.17	22.18	22.18	900
Apr 03, 2019	22.45	22.57	20.95	20.95	20.95	5,800
Apr 02, 2019	22.40	22.82	22.30	22.43	22.43	1,900
Apr 01, 2019	22.10	22.20	21.90	21.95	21.95	4,600
Mar 29, 2019	21.09	21.27	20.40	20.40	20.40	9,600
Mar 28, 2019	21.29	21.30	20.22	20.22	20.22	4,300
Mar 27, 2019	21.39	21.46	20.20	20.20	20.20	1,600
Mar 26, 2019	20.85	21.31	20.74	21.00	21.00	12,000
Mar 25, 2019	20.58	21.02	20.40	20.46	20.46	7,500
Mar 22, 2019	21.99	21.99	20.52	20.52	20.52	6,400
Mar 21, 2019	22.16	22.33	21.78	21.87	21.87	6,300
Mar 20, 2019	22.50	22.60	22.21	22.60	22.60	5,500
Mar 19, 2019	22.99	22.99	22.20	22.54	22.54	9,800
Mar 18, 2019	22.02	22.80	21.82	21.87	21.87	9,600
Mar 15, 2019	21.65	21.68	21.60	21.60	21.60	800
Mar 14, 2019	21.35	21.47	21.25	21.30	21.30	3,800
Mar 13, 2019	21.65	21.65	21.15	21.15	21.15	2,000
Mar 12, 2019	21.47	21.50	21.37	21.50	21.50	2,000
Mar 11, 2019	21.41	21.43	20.81	20.82	20.82	2,600
Mar 08, 2019	20.95	21.08	20.81	20.81	20.81	2,100
Mar 07, 2019	21.05	21.05	20.80	20.80	20.80	1,200
Mar 06, 2019	21.44	21.56	20.90	20.90	20.90	7,600
Mar 05, 2019	21.37	21.70	21.32	21.60	21.60	3,800
Mar 04, 2019	21.00	21.22	21.00	21.00	21.00	1,000
Mar 01, 2019	20.80	20.90	20.57	20.90	20.90	2,500
Feb 28, 2019	20.50	20.88	20.50	20.85	20.85	5,700
Feb 27, 2019	20.90	20.92	20.40	20.51	20.51	1,400
Feb 26, 2019	20.51	20.94	20.36	20.87	20.87	4,500
Feb 25, 2019	20.74	20.94	20.44	20.44	20.44	8,300
Feb 22, 2019	20.24	20.24	20.00	20.12	20.12	5,800
Feb 21, 2019	20.31	20.62	20.18	20.18	20.18	1,600
Feb 20, 2019	20.02	21.17	20.02	21.17	21.17	1,200
Feb 19, 2019	20.32	20.77	20.32	20.58	20.58	5,400
Feb 15, 2019	20.63	20.81	20.20	20.38	20.38	7,100
Feb 14, 2019	20.20	20.59	20.13	20.13	20.13	1,200
Feb 13, 2019	20.67	21.33	20.13	21.33	21.33	1,100
Feb 12, 2019	20.73	20.97	20.20	20.25	20.25	1,900
Feb 11, 2019	20.57	20.57	20.35	20.55	20.55	1,800
Feb 08, 2019	20.79	20.83	20.60	20.75	20.75	1,900
Feb 07, 2019	21.14	21.39	20.82	20.82	20.82	700
Feb 06, 2019	21.60	21.70	21.31	21.31	21.31	900
Feb 05, 2019	22.00	22.02	21.60	21.60	21.60	5,600
Feb 04, 2019	21.61	23.20	21.39	23.20	23.20	2,300
Feb 01, 2019	21.82	21.98	21.41	21.41	21.41	3,200
Jan 31, 2019	22.26	22.42	21.59	21.60	21.60	800
Jan 30, 2019	21.61	22.49	21.61	22.49	22.49	2,700
Jan 29, 2019	22.13	22.20	20.96	20.96	20.96	5,600
Jan 28, 2019	22.22	22.78	22.22	22.53	22.53	2,100
Jan 25, 2019	22.38	22.77	22.30	22.40	22.40	1,700
Jan 24, 2019	22.46	22.48	22.00	22.46	22.46	1,000
Jan 23, 2019	22.14	22.92	22.07	22.75	22.75	2,800
Jan 22, 2019	22.88	22.91	22.14	22.14	22.14	4,600
Jan 18, 2019	22.92	23.00	22.37	22.59	22.59	22,700
Jan 17, 2019	22.81	22.81	22.21	22.49	22.49	9,300
Jan 16, 2019	21.90	22.40	21.49	21.49	21.49	1,200
Jan 15, 2019	22.20	22.22	21.61	21.83	21.83	7,100
Jan 14, 2019	22.68	22.68	21.93	22.00	22.00	6,800
Jan 11, 2019	23.26	24.56	22.60	24.56	24.56	6,200
Jan 10, 2019	23.27	23.47	22.52	22.99	22.99	17,900
Jan 09, 2019	24.04	24.05	22.65	22.65	22.65	9,400
Jan 08, 2019	25.29	25.36	24.12	24.50	24.50	11,200
Jan 07, 2019	22.06	22.31	21.80	21.97	21.97	10,600
Jan 04, 2019	20.35	20.87	20.19	20.49	20.49	3,300
Jan 03, 2019	20.92	20.96	20.33	20.33	20.33	8,900
Jan 02, 2019	19.35	19.89	19.32	19.76	19.76	4,500
Dec 31, 2018	17.45	18.38	17.45	18.16	18.16	22,000
Dec 28, 2018	18.81	18.81	15.36	16.90	16.90	22,500
Dec 27, 2018	18.23	18.34	17.65	17.65	17.65	14,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...