U.S. markets closed

Cyteir Therapeutics, Inc. (CYT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.02000.0000 (0.00%)
Al cierre: 04:00PM EDT
3.1000 +0.08 (+2.65%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
18 mar 2023 - 18 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 mar 20242.97003.19002.92003.01003.0100458,126
15 mar 20243.03003.09003.00003.02003.02001,006,884
14 mar 20243.02003.09003.02003.09003.0900153,115
13 mar 20243.02003.05002.99993.02003.0200227,464
12 mar 20243.03003.04003.00003.00003.000089,148
11 mar 20243.15003.15003.00003.03003.03003,462,934
08 mar 20243.09003.14002.99003.11003.1100763,674
07 mar 20243.05003.08003.04003.04003.040081,611
06 mar 20243.07003.09003.04003.05003.050079,485
05 mar 20243.08003.08503.06003.07003.070037,187
04 mar 20243.08003.09003.06003.07003.0700162,575
01 mar 20243.11003.13003.08003.10003.100019,637
29 feb 20243.13003.13143.09003.11003.110058,560
28 feb 20243.10003.14003.09003.10003.100026,777
27 feb 20243.15003.15003.10003.11003.110037,930
26 feb 20243.10003.15003.08003.15003.150050,206
23 feb 20243.13003.13003.10003.10003.100016,305
22 feb 20243.09003.12003.09003.12003.120028,609
21 feb 20243.13003.13003.08013.10003.100027,660
20 feb 20243.06003.10003.06003.10003.100099,367
16 feb 20243.11003.12003.06003.06003.0600182,911
15 feb 20243.12003.12003.10003.11003.110025,518
14 feb 20243.09003.12003.08003.12003.120049,619
13 feb 20243.07003.11003.07003.09003.0900125,396
12 feb 20243.12003.13003.08003.09003.0900553,298
09 feb 20243.15003.19003.12003.15003.150070,508
08 feb 20243.16003.16003.11003.12003.1200538,575
07 feb 20243.15003.19003.09413.12503.1250278,424
06 feb 20243.12003.14003.12003.12503.125084,750
05 feb 20243.14003.14573.09003.12003.12006,229
02 feb 20243.12003.14003.11003.14003.140018,947
01 feb 20243.08003.13003.08003.11003.11008,209
31 ene 20243.15003.15003.10003.10003.100042,028
30 ene 20243.12003.14003.10003.11003.110018,759
29 ene 20243.14003.14003.09003.13003.130047,597
26 ene 20243.13503.14003.12003.13503.135036,861
25 ene 20243.14003.14003.13003.13003.130031,684
24 ene 20243.17003.19003.12003.12003.120079,384
23 ene 20243.16003.19003.11003.11003.1100276,768
22 ene 20243.13003.18003.12003.12003.1200134,024
19 ene 20243.13003.13003.11003.11003.110036,672
18 ene 20243.12003.14003.11003.11003.110040,062
17 ene 20243.14003.15003.10003.12003.120043,847
16 ene 20243.19003.19003.10003.10003.1000124,181
12 ene 20243.15003.17003.08003.10003.1000164,284
11 ene 20243.15003.19003.07003.10003.1000367,260
10 ene 20243.07003.07003.04003.04003.040011,195
09 ene 20243.04003.06003.04003.05003.05009,916
08 ene 20243.03003.05003.03003.04003.04004,314
05 ene 20243.05003.06003.03003.03003.03003,842
04 ene 20243.05003.07003.05003.06003.06005,954
03 ene 20243.02003.05003.02003.03003.03009,757
02 ene 20243.04003.05003.01003.02003.020046,771
29 dic 20233.05003.05773.03003.04003.040012,171
28 dic 20233.06003.07003.03003.04003.040011,513
27 dic 20233.09503.14003.05003.07003.070019,929
26 dic 20233.09003.12003.07003.07003.07009,677
22 dic 20233.06003.09003.05003.05003.050023,657
21 dic 20233.08003.09003.05003.05003.050016,112
20 dic 20233.04003.10003.04003.08003.080054,929
19 dic 20233.07003.13003.06003.13003.130028,685
18 dic 20233.06003.12003.06003.09003.090025,445
15 dic 20233.10003.10003.04003.09003.090018,830
14 dic 20233.08003.14003.04003.09003.09008,463
13 dic 20233.04003.12003.04003.09003.090027,880
12 dic 20233.11503.11503.03003.04003.040062,131
11 dic 20233.11003.13003.05003.07003.070029,346
08 dic 20233.07003.14003.07003.09003.090062,509
07 dic 20233.05003.09003.02003.09003.090024,227
06 dic 20233.03003.07003.02003.07003.07008,168
05 dic 20233.06503.09003.01003.05003.050056,606
04 dic 20233.04003.09003.02003.08003.080012,320
01 dic 20233.03003.07003.02503.05003.050031,464
30 nov 20233.03103.04003.02003.03003.030014,532
29 nov 20233.03873.04503.02003.03003.03007,911
28 nov 20233.02003.06473.02003.06003.060013,612
27 nov 20233.07003.07503.03003.03003.03008,965
24 nov 20233.07003.09003.01003.07003.070016,929
22 nov 20233.04003.08003.04003.06003.06006,441
21 nov 20233.05003.06003.01003.02003.0200114,805
20 nov 20233.02003.09003.01003.07003.0700101,023
17 nov 20233.07003.08003.01003.02003.020028,839
16 nov 20233.06003.08503.00003.05003.0500290,186
15 nov 20233.04003.07003.03003.05003.0500238,494
14 nov 20233.01003.08003.01003.05003.0500157,639
13 nov 20233.02003.07003.00003.03003.0300140,297
10 nov 20233.01003.06002.97003.03003.030093,435
09 nov 20233.02003.03003.00003.01003.010090,974
08 nov 20233.00003.03002.99003.01003.0100139,128
07 nov 20233.00003.03002.99003.01003.0100141,485
06 nov 20233.02003.02002.99003.00003.0000146,258
03 nov 20233.02003.02002.99003.00003.0000116,839
02 nov 20233.03003.03002.99002.99002.9900131,760
01 nov 20233.01003.03002.99002.99002.9900187,424
31 oct 20232.98003.03002.98003.00003.0000400,834
30 oct 20232.99803.00002.98002.98002.980047,822
27 oct 20233.00003.03002.99003.00003.000034,073
26 oct 20233.00003.02502.98003.00503.0050297,794
25 oct 20232.99003.02002.99003.02003.020018,272
24 oct 20233.02003.02002.96003.02003.0200366,517
*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...