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
17.37-0.06 (-0.34%)
At close: 4:00PM EDT
17.37 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202117.4417.4816.9317.3717.3741,500
Oct 22, 202118.4018.4817.0717.4317.4362,800
Oct 21, 202118.5618.7917.7218.1518.1561,100
Oct 20, 202118.6218.9717.9518.6618.66306,500
Oct 19, 202117.6218.0817.1317.8617.8642,700
Oct 18, 202117.4118.5916.9017.5317.5344,000
Oct 15, 202117.5717.9617.1817.2917.2915,300
Oct 14, 202117.3118.0016.8317.0517.0550,800
Oct 13, 202117.6919.0016.5016.9916.9996,400
Oct 12, 202115.8217.6215.8217.5517.5526,500
Oct 11, 202117.0317.1415.5516.0216.0239,500
Oct 08, 202117.4617.4616.7716.9616.9649,500
Oct 07, 202118.7318.9017.1817.5017.5025,400
Oct 06, 202118.8419.4718.5718.7118.7160,700
Oct 05, 202118.7019.4217.7719.2119.2149,900
Oct 04, 202118.3819.2217.1018.4018.4042,600
Oct 01, 202117.4918.9817.0618.5218.5234,100
Sep 30, 202119.6619.6616.8117.5517.5592,100
Sep 29, 202117.8919.8417.3019.6719.67218,700
Sep 28, 202116.4317.9716.1517.8217.82208,000
Sep 27, 202115.4216.9315.4216.8716.8794,500
Sep 24, 202115.5416.6015.2815.4415.4419,000
Sep 23, 202115.6216.7415.4115.6315.6344,400
Sep 22, 202115.7015.9015.0315.5015.5090,000
Sep 21, 202116.2717.3615.5015.7015.70207,100
Sep 20, 202118.6118.6115.7316.2616.26242,300
Sep 17, 202120.5021.6918.6918.7318.731,619,900
Sep 16, 202120.6621.1919.6420.7520.75189,300
Sep 15, 202118.7521.6818.7521.0021.00774,800
Sep 14, 202119.6220.2218.8319.0719.0762,200
Sep 13, 202119.1020.2518.2519.2319.23108,000
Sep 10, 202120.1120.5418.4118.9918.99111,000
Sep 09, 202119.8221.4819.6419.9119.91242,300
Sep 08, 202121.0521.0519.7719.8319.83123,400
Sep 07, 202120.8821.5119.4120.8220.82148,100
Sep 03, 202119.5620.9119.3520.5320.5397,800
Sep 02, 202119.0019.9818.4019.8519.8582,000
Sep 01, 202119.4319.6418.8818.9218.9271,700
Aug 31, 202119.5019.7818.5319.0819.08131,100
Aug 30, 202118.8719.3817.5418.8118.81127,800
Aug 27, 202117.1719.7017.1718.4518.45122,100
Aug 26, 202118.9119.3617.0917.4717.4772,700
Aug 25, 202119.2719.5818.6518.8018.8035,200
Aug 24, 202119.3019.9619.0219.2719.2739,000
Aug 23, 202120.3520.3518.9019.5819.5844,300
Aug 20, 202119.2220.7119.2220.2020.2030,600
Aug 19, 202119.0820.6918.3219.4319.4379,100
Aug 18, 202119.0321.0718.8619.5319.5358,500
Aug 17, 202119.7019.9918.1819.0019.0056,100
Aug 16, 202121.2921.2919.1419.5619.5643,100
Aug 13, 202120.4022.8519.5921.6621.66202,200
Aug 12, 202121.9721.9719.7720.1820.1856,400
Aug 11, 202121.9421.9420.5221.7421.7453,500
Aug 10, 202121.3022.7620.0221.8621.86595,600
Aug 09, 202119.2421.7617.6821.3721.37204,300
Aug 06, 202119.0020.7519.0019.5319.5388,700
Aug 05, 202118.7820.0018.4019.9719.9757,800
Aug 04, 202119.3519.8518.3418.9918.9964,000
Aug 03, 202118.9320.0818.8619.7119.7145,300
Aug 02, 202119.5920.1318.6219.4919.4988,400
Jul 30, 202117.8319.9016.9419.2519.25178,000
Jul 29, 202117.8318.5816.9118.1418.14150,700
Jul 28, 202116.7718.0216.4217.8317.8398,900
Jul 27, 202115.3517.2615.0016.6416.64142,300
Jul 26, 202115.3415.8915.0515.3715.37147,000
Jul 23, 202114.7115.7414.1115.3715.3781,500
Jul 22, 202114.8215.5814.1614.7714.7762,900
Jul 21, 202116.5117.1614.0014.5714.57132,400
Jul 20, 202117.0917.7916.5016.5116.5120,300
Jul 19, 202118.3518.8616.9517.1717.17208,300
Jul 16, 202119.0619.4918.1718.8618.8677,400
Jul 15, 202120.0020.0519.1019.1219.12259,900
Jul 14, 202119.4120.0018.3219.8019.80287,400
Jul 13, 202120.4420.4419.1519.1619.16144,600
Jul 12, 202118.5419.6518.5419.6519.65318,600
Jul 09, 202118.2719.0717.9718.8918.89140,300
Jul 08, 202118.1119.0018.0618.2318.23113,400
Jul 07, 202118.0019.0418.0018.7118.71153,800
Jul 06, 202119.7519.7517.9817.9917.99138,400
Jul 02, 202119.2820.4319.0619.3919.3963,900
Jul 01, 202120.5021.4519.0019.0119.0173,500
Jun 30, 202119.7023.1019.1821.4021.40175,900
Jun 29, 202119.5020.3619.1019.7219.72122,700
Jun 28, 202120.5822.1419.0019.4919.49152,700
Jun 25, 202117.6622.3517.0221.0321.03323,200
Jun 24, 202117.1917.7816.4717.4617.46147,600
Jun 23, 202117.5117.6316.3016.8016.80118,100
Jun 22, 202117.1418.3316.7117.9817.98170,400
Jun 21, 202116.9617.9016.6217.3217.32173,600
Jun 18, 202116.5018.7816.0017.4017.401,661,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement