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
Jul 15, 2019	13.97	14.47	13.76	14.22	14.22	13,000
Jul 12, 2019	14.18	14.32	13.95	14.31	14.31	5,400
Jul 11, 2019	14.29	14.29	14.00	14.20	14.20	9,800
Jul 10, 2019	13.80	14.25	13.80	14.25	14.25	9,900
Jul 09, 2019	13.61	14.01	13.59	13.70	13.70	20,400
Jul 08, 2019	13.80	14.10	13.61	14.04	14.04	18,600
Jul 05, 2019	12.95	13.02	12.60	12.94	12.94	28,000
Jul 03, 2019	13.70	13.70	13.26	13.50	13.50	12,300
Jul 02, 2019	13.28	13.60	13.04	13.18	13.18	51,300
Jul 01, 2019	11.99	12.21	11.75	12.00	12.00	12,100
Jun 28, 2019	11.63	11.90	11.32	11.47	11.47	15,800
Jun 27, 2019	11.82	12.49	11.47	12.00	12.00	22,600
Jun 26, 2019	11.16	11.40	10.59	10.94	10.94	15,400
Jun 25, 2019	12.11	12.34	11.63	11.71	11.71	18,700
Jun 24, 2019	12.31	12.80	12.28	12.36	12.36	4,900
Jun 21, 2019	12.18	12.83	12.00	12.06	12.06	50,600
Jun 20, 2019	12.75	12.75	12.25	12.41	12.41	13,300
Jun 19, 2019	13.54	13.54	12.00	12.08	12.08	35,400
Jun 18, 2019	13.74	13.76	13.15	13.15	13.15	17,500
Jun 17, 2019	14.37	14.74	13.00	13.50	13.50	84,900
Jun 14, 2019	19.00	19.00	18.75	18.76	18.76	2,700
Jun 13, 2019	19.45	19.45	19.45	19.45	19.45	200
Jun 12, 2019	19.04	19.04	19.04	19.04	19.04	100
Jun 11, 2019	19.30	19.34	19.04	19.04	19.04	1,800
Jun 10, 2019	19.61	19.94	19.55	19.65	19.65	4,100
Jun 07, 2019	19.18	19.91	19.18	19.91	19.91	600
Jun 06, 2019	19.70	20.00	19.70	20.00	20.00	2,500
Jun 05, 2019	19.80	20.42	19.42	20.00	20.00	4,400
Jun 04, 2019	19.53	20.17	19.43	20.17	20.17	3,600
Jun 03, 2019	19.15	19.37	19.15	19.30	19.30	4,900
May 31, 2019	19.51	19.51	18.76	19.35	19.35	6,300
May 30, 2019	19.62	19.62	19.62	19.62	19.62	200
May 29, 2019	19.67	19.81	19.60	19.60	19.60	1,200
May 28, 2019	20.02	20.67	20.01	20.21	20.21	4,900
May 24, 2019	19.91	19.91	19.60	19.60	19.60	1,400
May 23, 2019	20.07	20.07	19.40	19.69	19.69	5,000
May 22, 2019	20.12	20.12	20.12	20.12	20.12	300
May 21, 2019	20.01	20.25	20.01	20.04	20.04	1,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...