U.S. markets closed

Cyteir Therapeutics, Inc. (CYT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.6900+0.0700 (+4.32%)
Al cierre: 04:00PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20231.64001.69501.57001.69001.690092,100
02 feb 20231.57501.63801.57001.62001.6200132,100
01 feb 20231.57001.63001.53001.57001.570031,100
31 ene 20231.52001.56001.52001.53001.530035,600
30 ene 20231.61001.65401.50001.53001.530077,100
27 ene 20231.56001.70501.56001.70501.705049,400
26 ene 20231.71001.75001.58501.59001.590028,400
25 ene 20231.65201.68001.65001.67001.670010,900
24 ene 20231.71001.71001.56001.63001.6300112,400
23 ene 20231.66001.69001.62001.69001.690029,700
20 ene 20231.45001.64101.37001.63001.63002,853,100
19 ene 20231.49001.62001.42001.53001.530045,200
18 ene 20231.62001.69901.49001.53001.530086,500
17 ene 20231.77001.87001.63001.65001.650036,800
13 ene 20231.81001.98001.74001.75001.750045,900
12 ene 20231.56001.89001.56001.84001.840046,000
11 ene 20231.59001.73001.57001.61001.610050,000
10 ene 20231.51201.65001.50001.60001.600071,800
09 ene 20231.53001.59001.49001.53001.5300151,800
06 ene 20231.51001.61201.50001.53001.530011,000
05 ene 20231.60001.70501.51001.51001.510026,200
04 ene 20231.64001.70001.49501.58001.580066,900
03 ene 20231.64001.66001.64001.65001.650054,400
30 dic 20221.59001.68001.59001.65001.650031,500
29 dic 20221.57501.78001.54001.64001.640068,300
28 dic 20221.45001.49001.39001.47001.470063,300
27 dic 20221.43001.50001.42001.48001.480025,800
23 dic 20221.30001.45001.30001.41001.410093,000
22 dic 20221.28001.30501.25001.29001.290098,100
21 dic 20221.17501.30001.17501.27001.2700337,600
20 dic 20221.23001.23001.15001.18001.180079,200
19 dic 20221.26001.28001.13001.20001.2000107,500
16 dic 20221.34001.36001.21001.23001.2300232,800
15 dic 20221.35001.35001.31001.33001.330049,900
14 dic 20221.33001.37001.28001.32001.320041,600
13 dic 20221.36001.36001.26001.32001.320038,800
12 dic 20221.34001.34001.27001.29001.290067,500
09 dic 20221.38001.40001.29001.30001.300048,200
08 dic 20221.35001.37001.33001.35001.350054,300
07 dic 20221.33001.35001.26001.32001.320055,500
06 dic 20221.43001.43001.33001.33001.330015,400
05 dic 20221.45001.45001.35001.36001.360028,300
02 dic 20221.46001.50001.40001.42001.420028,700
01 dic 20221.48001.52001.40001.42001.420023,500
30 nov 20221.45001.50001.37001.44001.440051,100
29 nov 20221.43001.50001.41001.41001.410019,600
28 nov 20221.50001.51001.41001.41001.410031,600
25 nov 20221.48001.50001.46001.50001.50009,800
23 nov 20221.44001.46001.43001.45001.450024,600
22 nov 20221.47001.51001.41001.41001.410069,900
21 nov 20221.60001.61001.42001.44001.440029,100
18 nov 20221.64001.64001.54001.55001.550025,300
17 nov 20221.56001.65001.55001.62001.620023,200
16 nov 20221.56001.65001.50001.63001.630049,100
15 nov 20221.71001.74801.60001.60001.600059,800
14 nov 20221.76001.76001.62001.65001.6500113,300
11 nov 20221.63001.76001.63001.74001.7400150,300
10 nov 20221.69501.74001.65001.65001.650023,800
09 nov 20221.74001.79001.56001.58001.580045,100
08 nov 20221.83001.83001.70001.72001.720021,200
07 nov 20221.75001.83001.70001.75001.750062,200
04 nov 20221.71601.80001.70001.70001.700018,400
03 nov 20221.75001.83001.71001.72001.720031,700
02 nov 20221.78001.80001.70001.70001.700011,700
01 nov 20221.90001.90001.74001.80001.800026,200
31 oct 20221.85001.90001.84001.85001.850018,000
28 oct 20221.85001.85001.79501.84001.840018,300
27 oct 20221.80001.86001.75001.80001.800041,400
26 oct 20221.75001.87001.71001.75001.750017,900
25 oct 20221.74001.83001.73001.75001.750028,700
24 oct 20221.74001.75001.70001.70001.700056,600
21 oct 20221.81001.84001.70001.74001.740039,800
20 oct 20221.88001.88001.77001.78001.7800106,900
19 oct 20221.90001.97501.85001.85001.850012,500
18 oct 20221.90001.93001.79001.88001.880079,400
17 oct 20221.91001.99001.91001.94001.940033,800
14 oct 20221.89002.00001.89001.93001.930052,400
13 oct 20221.85001.88001.79001.85001.850018,600
12 oct 20221.84001.92001.83001.85001.85009,800
11 oct 20221.90001.90001.82001.83501.835076,300
10 oct 20221.95001.96001.89001.90001.900028,900
07 oct 20222.03002.03201.95001.96001.96008,400
06 oct 20222.03002.04001.95001.98001.980023,700
05 oct 20221.97002.04001.95002.00002.000029,500
04 oct 20221.93502.00001.89401.97001.970023,400
03 oct 20221.90002.00001.89001.89001.890024,800
30 sept 20221.97001.99001.90001.92001.920012,100
29 sept 20221.90001.91501.89001.89001.890014,700
28 sept 20221.90701.96001.90701.93001.93004,500
27 sept 20222.00002.00101.89001.89001.890026,000
26 sept 20222.00002.03501.89001.89001.890037,300
23 sept 20221.96002.02001.89001.99001.990029,400
22 sept 20222.06502.09002.00002.02002.020019,300
21 sept 20222.00002.14001.99002.01002.010032,900
20 sept 20222.10002.16002.00002.02002.020054,800
19 sept 20222.01002.14002.00002.07002.070041,800
16 sept 20222.19002.19002.00002.02002.0200129,100
15 sept 20222.15902.23002.07002.20002.200027,300
14 sept 20222.17002.20002.10502.12002.120029,100
13 sept 20222.06002.10002.03002.10002.100024,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...