CYAD - Celyad SA

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201920.0120.2520.1120.2520.25952
May 20, 201919.1919.6818.9518.9518.95600
May 17, 201919.7719.9319.1819.1819.18500
May 16, 201919.5519.7319.1519.5219.523,700
May 15, 201919.2219.2219.2219.2219.22400
May 14, 201919.3519.6719.3319.5119.513,200
May 13, 201919.0219.5018.3718.8118.8116,600
May 10, 201919.5320.1919.5019.5119.51700
May 09, 201920.0120.2519.5620.2520.251,600
May 08, 201920.1120.3320.0520.1620.161,300
May 07, 201920.6920.7420.1220.1220.121,400
May 06, 201921.0421.0420.2120.6520.65500
May 03, 201920.8121.1420.4520.4520.45400
May 02, 201920.7921.0520.7921.0521.053,000
May 01, 201921.0021.0521.0021.0221.022,200
Apr 30, 201920.9721.2420.8621.0021.004,500
Apr 29, 201920.7021.0020.3320.9420.942,200
Apr 26, 201920.5120.9320.2320.2320.231,700
Apr 25, 201920.6020.8120.1720.1720.172,400
Apr 24, 201920.6120.8220.5020.5020.501,300
Apr 23, 201920.7621.3820.4820.5120.511,900
Apr 22, 201920.1622.4820.1622.4822.482,200
Apr 18, 201920.7420.9320.1720.1720.171,100
Apr 17, 201921.4821.5421.0021.0221.021,800
Apr 16, 201921.6022.0021.1021.2021.201,200
Apr 15, 201921.9922.0221.7221.7221.722,600
Apr 12, 201921.5522.0921.2321.6721.674,900
Apr 11, 201921.8721.8721.1521.1521.15400
Apr 10, 201921.3322.3821.0722.3822.383,500
Apr 09, 201921.6221.6221.1721.4521.452,300
Apr 08, 201922.3622.3620.9520.9520.959,500
Apr 05, 201922.6622.6621.9322.6422.641,800
Apr 04, 201922.8622.8622.1722.1822.18900
Apr 03, 201922.4522.5720.9520.9520.955,800
Apr 02, 201922.4022.8222.3022.4322.431,900
Apr 01, 201922.1022.2021.9021.9521.954,600
Mar 29, 201921.0921.2720.4020.4020.409,600
Mar 28, 201921.2921.3020.2220.2220.224,300
Mar 27, 201921.3921.4620.2020.2020.201,600
Mar 26, 201920.8521.3120.7421.0021.0012,000
Mar 25, 201920.5821.0220.4020.4620.467,500
Mar 22, 201921.9921.9920.5220.5220.526,400
Mar 21, 201922.1622.3321.7821.8721.876,300
Mar 20, 201922.5022.6022.2122.6022.605,500
Mar 19, 201922.9922.9922.2022.5422.549,800
Mar 18, 201922.0222.8021.8221.8721.879,600
Mar 15, 201921.6521.6821.6021.6021.60800
Mar 14, 201921.3521.4721.2521.3021.303,800
Mar 13, 201921.6521.6521.1521.1521.152,000
Mar 12, 201921.4721.5021.3721.5021.502,000
Mar 11, 201921.4121.4320.8120.8220.822,600
Mar 08, 201920.9521.0820.8120.8120.812,100
Mar 07, 201921.0521.0520.8020.8020.801,200
Mar 06, 201921.4421.5620.9020.9020.907,600
Mar 05, 201921.3721.7021.3221.6021.603,800
Mar 04, 201921.0021.2221.0021.0021.001,000
Mar 01, 201920.8020.9020.5720.9020.902,500
Feb 28, 201920.5020.8820.5020.8520.855,700
Feb 27, 201920.9020.9220.4020.5120.511,400
Feb 26, 201920.5120.9420.3620.8720.874,500
Feb 25, 201920.7420.9420.4420.4420.448,300
Feb 22, 201920.2420.2420.0020.1220.125,800
Feb 21, 201920.3120.6220.1820.1820.181,600
Feb 20, 201920.0221.1720.0221.1721.171,200
Feb 19, 201920.3220.7720.3220.5820.585,400
Feb 15, 201920.6320.8120.2020.3820.387,100
Feb 14, 201920.2020.5920.1320.1320.131,200
Feb 13, 201920.6721.3320.1321.3321.331,100
Feb 12, 201920.7320.9720.2020.2520.251,900
Feb 11, 201920.5720.5720.3520.5520.551,800
Feb 08, 201920.7920.8320.6020.7520.751,900
Feb 07, 201921.1421.3920.8220.8220.82700
Feb 06, 201921.6021.7021.3121.3121.31900
Feb 05, 201922.0022.0221.6021.6021.605,600
Feb 04, 201921.6123.2021.3923.2023.202,300
Feb 01, 201921.8221.9821.4121.4121.413,200
Jan 31, 201922.2622.4221.5921.6021.60800
Jan 30, 201921.6122.4921.6122.4922.492,700
Jan 29, 201922.1322.2020.9620.9620.965,600
Jan 28, 201922.2222.7822.2222.5322.532,100
Jan 25, 201922.3822.7722.3022.4022.401,700
Jan 24, 201922.4622.4822.0022.4622.461,000
Jan 23, 201922.1422.9222.0722.7522.752,800
Jan 22, 201922.8822.9122.1422.1422.144,600
Jan 18, 201922.9223.0022.3722.5922.5922,700
Jan 17, 201922.8122.8122.2122.4922.499,300
Jan 16, 201921.9022.4021.4921.4921.491,200
Jan 15, 201922.2022.2221.6121.8321.837,100
Jan 14, 201922.6822.6821.9322.0022.006,800
Jan 11, 201923.2624.5622.6024.5624.566,200
Jan 10, 201923.2723.4722.5222.9922.9917,900
Jan 09, 201924.0424.0522.6522.6522.659,400
Jan 08, 201925.2925.3624.1224.5024.5011,200
Jan 07, 201922.0622.3121.8021.9721.9710,600
Jan 04, 201920.3520.8720.1920.4920.493,300
Jan 03, 201920.9220.9620.3320.3320.338,900
Jan 02, 201919.3519.8919.3219.7619.764,500
Dec 31, 201817.4518.3817.4518.1618.1622,000
Dec 28, 201818.8118.8115.3616.9016.9022,500
Dec 27, 201818.2318.3417.6517.6517.6514,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...