Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cyteir Therapeutics, Inc. (CYT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9900-0.0300 (-1.49%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20221.96002.02001.89001.99001.990029,400
Sep 22, 20222.06502.09002.00002.02002.020019,300
Sep 21, 20222.00002.14001.99002.01002.010032,900
Sep 20, 20222.10002.16002.00002.02002.020054,800
Sep 19, 20222.01002.14002.00002.07002.070041,800
Sep 16, 20222.19002.19002.00002.02002.0200129,100
Sep 15, 20222.15902.23002.07002.20002.200027,300
Sep 14, 20222.17002.20002.10502.12002.120029,100
Sep 13, 20222.06002.10002.03002.10002.100024,500
Sep 12, 20222.18002.18002.01002.08002.080035,300
Sep 09, 20222.08002.14702.05002.10002.100014,100
Sep 08, 20222.06002.20002.06002.15002.150030,900
Sep 07, 20222.08002.16002.08002.10002.100039,900
Sep 06, 20222.02002.11002.00002.10002.100029,100
Sep 02, 20222.07002.07002.00002.01002.010029,300
Sep 01, 20222.05002.07002.00002.07002.070016,700
Aug 31, 20222.18002.21002.04002.16002.160054,300
Aug 30, 20222.20002.21002.12002.19002.190028,100
Aug 29, 20222.24002.34002.20002.20002.200026,400
Aug 26, 20222.32002.32002.20002.24002.240018,100
Aug 25, 20222.41002.41002.22502.32002.320049,000
Aug 24, 20222.34402.39202.22002.35002.350034,900
Aug 23, 20222.31002.33002.25002.25002.250086,800
Aug 22, 20222.29002.33102.26002.28002.280022,500
Aug 19, 20222.27002.34002.27002.31002.310058,700
Aug 18, 20222.46002.56002.22002.37002.3700131,900
Aug 17, 20222.58002.58002.40002.56002.560099,400
Aug 16, 20222.57002.57002.41002.50002.5000120,400
Aug 15, 20222.49002.59002.40002.55002.550070,600
Aug 12, 20222.54102.55002.37002.48002.4800137,700
Aug 11, 20222.44002.59002.44002.51002.510031,300
Aug 10, 20222.41602.53002.30002.47002.470091,400
Aug 09, 20222.65002.65002.35002.45002.450089,400
Aug 08, 20222.47002.64402.47002.58002.580042,700
Aug 05, 20222.46002.66002.41002.49002.490060,000
Aug 04, 20222.40002.63002.36202.55002.550037,600
Aug 03, 20222.46002.46002.28002.35002.350094,300
Aug 02, 20222.57002.63002.39002.46002.460084,900
Aug 01, 20222.72002.93002.62002.64002.640045,800
Jul 29, 20222.83002.93002.52002.91002.9100100,800
Jul 28, 20222.95002.95002.67002.68002.680029,600
Jul 27, 20222.68002.89002.63002.84002.840032,600
Jul 26, 20223.41503.42002.69002.71002.7100112,300
Jul 25, 20223.66003.97003.41003.47003.470030,800
Jul 22, 20223.94003.94003.60003.60003.600045,400
Jul 21, 20224.00004.00003.78003.89003.8900101,100
Jul 20, 20223.83004.12003.81504.01004.010073,000
Jul 19, 20223.82003.87003.73003.86003.860029,000
Jul 18, 20224.08004.22003.73003.80003.800037,700
Jul 15, 20223.93004.05003.86004.05004.050029,300
Jul 14, 20223.51004.12603.51003.90003.900053,700
Jul 13, 20223.69003.69003.42003.53003.530075,400
Jul 12, 20223.40003.75003.29003.75003.750033,600
Jul 11, 20223.58003.58003.35003.40503.405030,800
Jul 08, 20223.54003.67903.30003.59003.590041,400
Jul 07, 20223.16003.58003.16003.54003.540090,000
Jul 06, 20223.16003.25003.10003.17003.170021,300
Jul 05, 20223.05003.38203.05003.15003.150046,500
Jul 01, 20223.03003.13002.80003.04003.0400330,600
Jun 30, 20222.74003.03002.59002.99002.9900100,300
Jun 29, 20222.55502.89002.50102.77002.770047,600
Jun 28, 20222.85002.85002.48002.62002.620061,200
Jun 27, 20222.75002.92002.55002.86002.860098,600
Jun 24, 20222.81003.03002.29002.79002.79001,980,000
Jun 23, 20222.36002.68002.36002.66002.6600368,800
Jun 22, 20222.12002.49002.10502.35002.3500120,600
Jun 21, 20222.09002.34002.09002.13002.1300119,000
Jun 17, 20221.94002.21001.94002.07002.0700190,900
Jun 16, 20222.00002.04001.90001.92001.9200149,200
Jun 15, 20222.00002.19001.97002.01002.0100205,200
Jun 14, 20222.21002.23001.93001.99001.990072,300
Jun 13, 20221.99002.24001.93002.22002.2200211,000
Jun 10, 20222.12002.12001.89002.00002.0000104,800
Jun 09, 20222.19002.19002.01002.04002.0400191,900
Jun 08, 20222.38002.55002.13002.19002.1900178,600
Jun 07, 20222.10002.59001.91002.55002.5500414,900
Jun 06, 20221.96002.02001.89001.89001.8900157,000
Jun 03, 20221.96001.99001.85001.94001.940085,800
Jun 02, 20221.85002.01001.85001.97001.970073,100
Jun 01, 20221.90001.96001.83001.85001.8500134,100
May 31, 20222.05002.06001.85001.90001.900098,400
May 27, 20221.88002.05001.87002.03002.030045,000
May 26, 20221.86001.94001.85001.91001.910027,500
May 25, 20221.85001.90001.85001.87001.870078,300
May 24, 20221.92001.92001.85001.87001.870082,700
May 23, 20222.09002.09001.91001.97001.970041,700
May 20, 20222.05002.09001.87002.04002.0400245,300
May 19, 20221.80002.06001.75001.98001.9800433,700
May 18, 20221.87001.91001.75001.77001.7700326,300
May 17, 20221.96002.03801.84501.89001.8900325,100
May 16, 20221.79002.13001.78001.88001.8800277,500
May 13, 20221.80001.87001.71001.73001.7300228,700
May 12, 20221.65001.85001.57001.70001.7000218,700
May 11, 20221.85001.85001.65501.66001.660070,200
May 10, 20221.64002.21001.64001.90001.9000854,700
May 09, 20221.81001.85001.55501.62001.62001,028,800
May 06, 20221.99002.00001.83001.90001.90001,151,600
May 05, 20222.46002.61801.94002.02502.0250263,500
May 04, 20222.40002.47002.19502.47002.4700170,000
May 03, 20222.34002.61002.21002.39002.3900150,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement