Celyad Oncology SA (CYAD)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.231 | 55.9322033898 | 0.413 | 0.964 | 0.41 | 279526 | 0.68528578 | DE |
| 4 | 0.174 | 37.0212765957 | 0.47 | 0.964 | 0.41 | 86012 | 0.6497032 | DE |
| 12 | -0.026 | -3.88059701493 | 0.67 | 0.964 | 0.41 | 63851 | 0.67327835 | DE |
| 26 | 0.399 | 162.857142857 | 0.245 | 1.22 | 0.212 | 66479 | 0.66161487 | DE |
| 52 | 0.281 | 77.4104683196 | 0.363 | 1.22 | 0.212 | 40454 | 0.59856368 | DE |
| 156 | -2.246 | -77.7162629758 | 2.89 | 2.955 | 0.212 | 40771 | 1.02137246 | DE |
| 260 | -9.356 | -93.56 | 10 | 12.08 | 0.212 | 42080 | 3.10354529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 0.55 | -0.22 | -28.57 | 0.885 | 0.885 | 0.52 | 510460 |
| 1739899800 | 0.77 | 0.3505 | 83.55 | 0.549 | 0.964 | 0.53 | 869820 |
| 1739813400 | 0.4195 | 0.0090001 | 2.19 | 0.4104999 | 0.4235 | 0.4104999 | 6989 |
| 1739554200 | 0.4104999 | -0.014 | -3.30 | 0.4245 | 0.4245 | 0.4099999 | 4898 |
| 1739467800 | 0.4245 | 0.0025 | 0.59 | 0.413 | 0.4245 | 0.413 | 5463 |
| 1739381400 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1739295000 | 0.422 | -0.0175 | -3.98 | 0.422 | 0.439 | 0.422 | 3870 |
| 1739208600 | 0.4395 | 0.0095 | 2.21 | 0.43 | 0.44 | 0.419 | 5689 |
| 1738949400 | 0.43 | 0.008 | 1.90 | 0.4195 | 0.43 | 0.419 | 6849 |
| 1738863000 | 0.422 | 0.001 | 0.24 | 0.45 | 0.45 | 0.42 | 11944 |
| 1738776600 | 0.421 | -0.009 | -2.09 | 0.467 | 0.467 | 0.419 | 20541 |
| 1738690200 | 0.43 | 0 | 0.00 | 0.44 | 0.46 | 0.425 | 51675 |
| 1738603800 | 0.43 | 0 | 0.00 | 0.425 | 0.43 | 0.425 | 7140 |
| 1738344600 | 0.43 | -0.0195 | -4.34 | 0.445 | 0.4675 | 0.425 | 21922 |
| 1738258200 | 0.4495 | -0.007 | -1.53 | 0.47 | 0.47 | 0.444 | 11741 |
| 1738171800 | 0.4565 | -0.0135 | -2.87 | 0.43 | 0.4565 | 0.42 | 24380 |
| 1738085400 | 0.47 | 0.013 | 2.84 | 0.453 | 0.47 | 0.45 | 15700 |
| 1737999000 | 0.457 | -0.008 | -1.72 | 0.453 | 0.4845 | 0.453 | 2044 |
| 1737739800 | 0.465 | -0.017 | -3.53 | 0.47 | 0.495 | 0.46 | 32899 |
| 1737653400 | 0.482 | -0.0045 | -0.92 | 0.498 | 0.498 | 0.482 | 4917 |
| 1737567000 | 0.4865 | -0.0245 | -4.79 | 0.529 | 0.529 | 0.486 | 22176 |
| 1737480600 | 0.511 | 0 | 0.00 | 0.511 | 0.511 | 0.511 | 0 |
| 1737394200 | 0.511 | -0.009 | -1.73 | 0.51 | 0.528 | 0.51 | 7537 |
| 1737135000 | 0.52 | 0 | 0.00 | 0.518 | 0.543 | 0.51 | 24150 |
| 1737048600 | 0.52 | 0 | 0.00 | 0.547 | 0.547 | 0.518 | 13473 |
| 1736962200 | 0.52 | -0.016 | -2.99 | 0.536 | 0.5679999 | 0.52 | 48546 |
| 1736875800 | 0.536 | 0.015 | 2.88 | 0.54 | 0.54 | 0.52 | 17823 |
| 1736789400 | 0.521 | 0.001 | 0.19 | 0.549 | 0.5699999 | 0.518 | 33064 |
| 1736530200 | 0.52 | -0.064 | -10.96 | 0.582 | 0.592 | 0.52 | 66902 |
| 1736443800 | 0.584 | -0.014 | -2.34 | 0.589 | 0.598 | 0.578 | 17075 |
| 1736357400 | 0.598 | -0.059 | -8.98 | 0.65 | 0.652 | 0.5699999 | 89445 |
| 1736271000 | 0.657 | 0.006 | 0.92 | 0.664 | 0.683 | 0.62 | 33979 |
| 1736184600 | 0.651 | -0.031 | -4.55 | 0.682 | 0.682 | 0.651 | 22128 |
| 1735925400 | 0.682 | 0.012 | 1.79 | 0.67 | 0.715 | 0.65 | 46119 |
| 1735839000 | 0.67 | -0.042 | -5.90 | 0.684 | 0.716 | 0.668 | 96402 |
| 1735666200 | 0.712 | -0.002 | -0.28 | 0.684 | 0.718 | 0.684 | 6626 |
| 1735579800 | 0.714 | 0.013 | 1.85 | 0.7 | 0.729 | 0.684 | 20949 |
| 1735320600 | 0.701 | -0.029 | -3.97 | 0.707 | 0.734 | 0.7 | 21715 |
| 1735061400 | 0.73 | 0.01 | 1.39 | 0.74 | 0.74 | 0.708 | 27503 |
| 1734975000 | 0.72 | 0.0280001 | 4.05 | 0.7 | 0.764 | 0.7 | 3617 |
| 1734715800 | 0.6919999 | -0.024 | -3.35 | 0.701 | 0.72 | 0.6899999 | 25114 |
| 1734629400 | 0.716 | 0.005 | 0.70 | 0.72 | 0.74 | 0.7 | 52581 |
| 1734543000 | 0.711 | -0.057 | -7.42 | 0.751 | 0.808 | 0.71 | 52034 |
| 1734456600 | 0.768 | -0.011 | -1.41 | 0.775 | 0.809 | 0.75 | 38457 |
| 1734370200 | 0.779 | 0.009 | 1.17 | 0.75 | 0.8199999 | 0.75 | 23797 |
| 1734111000 | 0.77 | 0.04 | 5.48 | 0.73 | 0.8199999 | 0.73 | 70460 |
| 1734024600 | 0.73 | 0.018 | 2.53 | 0.72 | 0.786 | 0.71 | 50074 |
| 1733938200 | 0.712 | 0.009 | 1.28 | 0.7 | 0.9 | 0.7 | 326824 |
| 1733851800 | 0.703 | -0.031 | -4.22 | 0.701 | 0.733 | 0.6909999 | 21189 |
| 1733765400 | 0.734 | -0.03 | -3.93 | 0.705 | 0.735 | 0.661 | 68892 |
| 1733506200 | 0.764 | -0.004 | -0.52 | 0.79 | 0.798 | 0.762 | 28794 |
| 1733419800 | 0.768 | -0.021 | -2.66 | 0.781 | 0.798 | 0.761 | 9947 |
| 1733333400 | 0.789 | 0.027 | 3.54 | 0.762 | 0.799 | 0.761 | 24454 |
| 1733247000 | 0.762 | -0.058 | -7.07 | 0.84 | 0.84 | 0.76 | 57706 |
| 1733160600 | 0.8199999 | 0.0889999 | 12.18 | 0.71 | 0.85 | 0.71 | 152465 |
| 1732901400 | 0.731 | 0.089 | 13.86 | 0.65 | 0.77 | 0.65 | 141845 |
| 1732815000 | 0.642 | -0.025 | -3.75 | 0.67 | 0.6879999 | 0.637 | 93182 |
| 1732728600 | 0.667 | 0.017 | 2.62 | 0.685 | 0.6969999 | 0.651 | 19956 |
| 1732642200 | 0.65 | -0.02 | -2.99 | 0.68 | 0.68 | 0.65 | 16333 |
| 1732555800 | 0.67 | 0.019 | 2.92 | 0.665 | 0.699 | 0.65 | 41395 |
| 1732296600 | 0.651 | 0.001 | 0.15 | 0.68 | 0.68 | 0.651 | 13925 |
| 1732210200 | 0.65 | -0.036 | -5.25 | 0.686 | 0.6899999 | 0.65 | 18695 |
| 1732123800 | 0.686 | 0.002 | 0.29 | 0.68 | 0.699 | 0.635 | 15279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
