U.S. markets closed

Cyteir Therapeutics, Inc. (CYT)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.84000.0000 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 sept 2022 - 29 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 20232.83502.84002.82002.84002.840011,140
28 sept 20232.84002.85002.82002.84002.840075,200
27 sept 20232.82002.83002.79002.81002.8100243,100
26 sept 20232.80002.82002.78502.79002.790040,000
25 sept 20232.79002.82902.78002.78002.780016,900
22 sept 20232.80002.82002.79002.80002.8000534,400
21 sept 20232.79002.80002.79002.80002.800013,300
20 sept 20232.79002.80002.79002.79002.790027,600
19 sept 20232.80002.80002.77002.79002.7900162,200
18 sept 20232.79002.80002.79002.79002.790061,500
15 sept 20232.80002.80002.79002.80002.800072,600
14 sept 20232.76002.80002.76002.79002.7900136,300
13 sept 20232.76002.79002.75002.76002.760047,000
12 sept 20232.78002.80002.75002.77002.770038,500
11 sept 20232.75002.77002.75002.75002.7500174,900
08 sept 20232.76002.76002.75002.75002.750062,700
07 sept 20232.76002.77002.75002.75002.7500131,900
06 sept 20232.76002.78002.75002.78002.780033,800
05 sept 20232.79002.79002.75002.75002.750011,400
01 sept 20232.77002.79002.75002.76002.760038,200
31 ago 20232.77502.80002.75002.75002.750011,800
30 ago 20232.75202.78002.74002.78002.780049,700
29 ago 20232.74002.80002.74002.77002.770050,500
28 ago 20232.75002.75002.73002.74002.740012,400
25 ago 20232.74002.79002.73002.74002.740030,000
24 ago 20232.73002.74002.73002.74002.740039,200
23 ago 20232.74002.74002.73002.73002.730024,300
22 ago 20232.74002.74002.73002.73002.730026,100
21 ago 20232.74002.74002.73002.73002.730013,200
18 ago 20232.73002.75002.73002.73002.730013,200
17 ago 20232.73002.74002.73002.73002.730058,200
16 ago 20232.73002.75002.73002.74002.740033,200
15 ago 20232.73002.77002.73002.74002.740059,400
14 ago 20232.73002.74002.73002.74002.740020,600
11 ago 20232.74002.75002.73002.74002.740033,700
10 ago 20232.72002.74002.72002.73002.7300239,800
09 ago 20232.76002.76002.72002.73002.7300396,300
08 ago 20232.74002.75002.72002.72002.7200350,900
07 ago 20232.78002.79002.72002.72002.7200365,300
04 ago 20232.75002.79002.74502.75002.750082,600
03 ago 20232.73002.74002.72002.72002.7200444,300
02 ago 20232.74002.74002.72002.73002.7300356,900
01 ago 20232.74002.75002.72002.73002.7300386,500
31 jul 20232.74002.75002.73002.73002.7300384,800
28 jul 20232.75002.75002.73002.74002.7400388,600
27 jul 20232.75002.75302.72002.74002.7400368,200
26 jul 20232.75002.76002.73002.74002.7400207,700
25 jul 20232.75002.77002.75002.75002.7500292,500
24 jul 20232.76002.79002.75002.76002.7600170,300
21 jul 20232.75002.81002.75002.76002.7600228,000
20 jul 20232.78002.78002.75002.75002.7500156,000
19 jul 20232.78002.78002.75002.77002.770014,100
18 jul 20232.74002.79002.73002.77002.770046,300
17 jul 20232.76002.76002.74002.75002.7500143,800
14 jul 20232.74002.75902.73002.74002.740073,200
13 jul 20232.77002.77002.71002.74002.740034,100
12 jul 20232.78002.78002.71602.74002.740036,700
11 jul 20232.78002.79002.70002.76002.7600119,500
10 jul 20232.74002.80002.70002.74002.7400202,400
07 jul 20232.75002.76002.72002.75002.7500180,300
06 jul 20232.72002.75002.70002.75002.7500214,800
05 jul 20232.73002.77002.68002.72002.7200530,000
03 jul 20232.63002.73002.63002.71002.7100952,600
30 jun 20232.51002.75002.21002.60002.600010,750,900
29 jun 20231.76001.93001.76001.92001.920083,000
28 jun 20231.72002.09001.72001.74001.740041,000
27 jun 20231.80001.84001.67001.78001.7800232,100
26 jun 20231.85001.90001.70001.78001.780061,500
23 jun 20231.91001.95601.86001.90001.900027,800
22 jun 20231.99002.00001.90001.95001.950035,700
21 jun 20232.04002.04001.98001.98001.980036,700
20 jun 20232.17002.17002.06002.09002.09008,200
16 jun 20232.00002.23001.98002.20002.200047,800
15 jun 20232.12002.18002.00002.00002.000074,600
14 jun 20232.10002.20002.05002.12002.120022,000
13 jun 20232.11002.23002.07002.10002.100016,700
12 jun 20232.14002.21002.04002.11002.11006,400
09 jun 20232.24802.25002.09002.12002.12008,400
08 jun 20232.14002.15002.04002.07002.070021,000
07 jun 20232.16002.21002.00002.12002.1200251,300
06 jun 20232.20002.20002.16002.16002.16003,500
05 jun 20232.11002.27002.11002.24002.240015,000
02 jun 20232.26002.27002.23002.23002.230016,700
01 jun 20232.30602.34002.24002.26002.260011,900
31 may 20232.27002.33002.22002.30002.300032,100
30 may 20232.28002.32302.20002.28002.280037,300
26 may 20232.14002.29002.09002.21002.210010,000
25 may 20232.15502.18002.13002.14002.140016,000
24 may 20232.12002.26502.12002.22002.220028,900
23 may 20232.23502.26002.11102.24002.240015,100
22 may 20232.28002.33002.26002.26002.260013,900
19 may 20232.23002.25002.16102.25002.250013,600
18 may 20232.25002.25002.15002.23002.23008,900
17 may 20232.14002.25002.14002.25002.25006,200
16 may 20232.11002.29502.01102.20002.200066,000
15 may 20232.40002.53002.17002.17002.170048,300
12 may 20232.21002.40002.15002.40002.400011,000
11 may 20232.17002.19002.08002.17002.170026,300
10 may 20232.18002.21002.08002.17002.170016,900
09 may 20232.10002.21002.08202.16002.1600193,300
*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...