Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celyad Sa ADR (NQ: CYAD )

0.4700 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2018 35.00 35.00 35.00 0 -0.75(-2.10%)
Mar 27, 2018 36.40 35.65 35.75 3,211 +1.65(+4.84%)
Mar 26, 2018 36.62 36.62 34.06 34.10 14,044 -2.36(-6.47%)
Mar 23, 2018 35.66 37.20 35.66 36.46 7,850 +0.46(+1.28%)
Mar 22, 2018 36.72 36.72 36.00 36.00 1,400 +0.00(+0.00%)
Mar 21, 2018 36.61 36.65 36.00 36.00 1,832 -1.07(-2.89%)
Mar 20, 2018 36.86 37.31 36.86 37.07 1,640 +0.06(+0.18%)
Mar 19, 2018 37.27 37.50 37.01 37.01 8,170 +0.19(+0.50%)
Mar 16, 2018 37.01 37.03 36.82 36.82 2,300 -0.15(-0.41%)
Mar 15, 2018 36.97 37.31 36.53 36.97 3,249 -0.00(-0.01%)
Mar 14, 2018 37.02 37.02 36.97 36.97 965 -0.52(-1.38%)
Mar 13, 2018 37.50 38.48 36.62 37.49 6,720 -0.01(-0.03%)
Mar 12, 2018 37.90 37.93 37.50 37.50 2,783 +0.00(+0.00%)
Mar 09, 2018 40.24 40.24 37.50 37.50 4,301 -0.92(-2.39%)
Mar 08, 2018 38.75 38.75 38.42 38.42 397 -1.42(-3.56%)
Mar 07, 2018 39.43 39.84 39.43 39.84 511 +1.55(+4.05%)
Mar 06, 2018 37.77 38.34 37.77 38.29 2,180 +0.08(+0.21%)
Mar 05, 2018 38.32 38.32 38.20 38.21 660 +0.69(+1.84%)
Mar 02, 2018 38.00 38.00 37.52 37.52 4,143 -1.98(-5.01%)
Feb 28, 2018 39.50 39.50 39.50 0 -0.13(-0.33%)
Feb 27, 2018 40.20 40.20 39.62 39.63 1,402 -1.70(-4.11%)
Feb 26, 2018 41.21 41.35 41.21 41.33 1,100 +1.07(+2.66%)
Feb 23, 2018 40.40 40.40 40.26 40.26 505 -0.98(-2.38%)
Feb 22, 2018 41.41 41.41 41.03 41.24 1,280 -1.55(-3.63%)
Feb 21, 2018 41.80 42.87 41.80 42.79 1,217 +1.53(+3.72%)
Feb 20, 2018 41.82 41.90 41.26 41.26 1,389 -0.54(-1.29%)
Feb 16, 2018 41.80 41.80 41.80 0 -0.70(-1.65%)
Feb 15, 2018 42.46 42.50 42.36 42.50 1,236 +0.72(+1.72%)
Feb 14, 2018 41.75 41.78 41.75 41.78 200 +0.26(+0.63%)
Feb 12, 2018 41.52 41.52 41.52 120 +0.70(+1.71%)
Feb 09, 2018 41.11 41.11 39.80 40.82 6,407 +0.04(+0.10%)
Feb 08, 2018 42.38 42.80 40.78 40.78 2,697 -1.59(-3.76%)
Feb 07, 2018 42.56 45.54 42.37 42.37 4,084 +1.37(+3.34%)
Feb 06, 2018 39.77 41.00 39.77 41.00 2,485 -0.80(-1.91%)
Feb 05, 2018 42.59 42.59 42.59 41.80 3,650 -1.70(-3.91%)
Feb 02, 2018 42.81 43.78 42.81 43.50 2,501 -1.08(-2.42%)
Feb 01, 2018 44.80 44.95 44.30 44.58 5,209 -2.30(-4.91%)
Jan 31, 2018 47.69 47.72 46.87 46.88 2,890 -0.64(-1.35%)
Jan 30, 2018 47.25 48.20 47.25 47.52 8,477 +0.00(+0.00%)
Jan 29, 2018 47.20 48.10 47.18 47.52 5,575 +1.72(+3.76%)
Jan 26, 2018 46.19 46.20 45.79 45.80 9,257 -1.57(-3.31%)
Jan 25, 2018 46.17 47.37 45.78 47.37 9,230 +1.45(+3.16%)
Jan 24, 2018 46.35 46.35 45.88 45.92 4,761 -0.08(-0.17%)
Jan 23, 2018 47.12 47.27 45.83 46.00 35,269 -0.02(-0.04%)
Jan 22, 2018 46.00 46.87 45.91 46.02 12,269 +0.02(+0.04%)
Jan 19, 2018 45.95 46.27 45.95 46.00 2,329 -0.10(-0.22%)
Jan 18, 2018 46.17 46.35 45.84 46.10 8,983 -1.34(-2.82%)
Jan 17, 2018 46.55 47.44 46.55 47.44 2,350 +1.57(+3.42%)
Jan 16, 2018 46.90 46.90 45.87 45.87 2,469 +0.43(+0.95%)
Jan 12, 2018 45.44 45.44 45.44 0 +1.19(+2.69%)
Jan 11, 2018 44.31 44.31 44.13 44.25 666 +0.09(+0.21%)
Jan 10, 2018 47.49 47.49 44.07 44.16 1,831 -1.04(-2.30%)
Jan 09, 2018 45.01 45.64 44.81 45.20 2,358 -1.75(-3.73%)
Jan 08, 2018 45.84 46.95 45.81 46.95 1,158 +0.45(+0.97%)
Jan 05, 2018 46.18 46.66 45.66 46.50 3,690 +1.00(+2.20%)
Jan 04, 2018 46.13 46.57 45.07 45.50 4,195 +1.00(+2.25%)
Jan 03, 2018 43.63 44.76 43.63 44.50 2,672 +3.09(+7.46%)
Jan 02, 2018 41.35 43.07 41.33 41.41 4,543 -1.69(-3.92%)
Dec 29, 2017 43.10 43.10 43.10 0 +0.23(+0.54%)
Dec 28, 2017 41.57 45.66 40.90 42.87 3,984 +3.37(+8.54%)
Dec 27, 2017 38.70 39.72 38.42 39.50 2,096 +0.86(+2.22%)
Dec 26, 2017 37.43 38.64 37.43 38.64 2,163 +0.89(+2.36%)
Dec 22, 2017 38.12 38.12 37.67 37.75 4,493 +0.14(+0.37%)
Dec 21, 2017 38.08 38.21 37.52 37.61 3,133 -0.39(-1.03%)
Dec 20, 2017 38.61 38.61 36.98 38.00 12,555 -0.50(-1.30%)
Dec 19, 2017 39.25 39.25 38.24 38.50 5,427 +0.50(+1.32%)
Dec 18, 2017 39.25 39.55 37.71 38.00 18,230 +1.50(+4.11%)
Dec 15, 2017 39.16 39.30 36.01 36.50 24,277 +0.69(+1.93%)
Dec 14, 2017 40.76 40.99 35.13 35.81 15,379 -5.44(-13.19%)
Dec 13, 2017 40.05 41.25 39.39 41.25 965 +1.44(+3.61%)
Dec 12, 2017 40.41 40.41 39.81 39.81 1,304 -0.49(-1.21%)
Dec 11, 2017 40.02 41.12 40.02 40.30 3,264 +2.55(+6.75%)
Dec 08, 2017 38.01 38.01 37.74 37.75 1,938 -0.54(-1.41%)
Dec 07, 2017 38.54 38.62 38.05 38.29 1,589 +0.84(+2.25%)
Dec 06, 2017 37.80 37.80 37.45 37.45 291 -1.41(-3.63%)
Dec 05, 2017 38.94 39.51 38.85 38.86 3,520 -1.24(-3.09%)
Dec 04, 2017 40.87 40.87 40.10 40.10 927 -0.29(-0.72%)
Dec 01, 2017 41.54 41.54 40.39 40.39 529 -1.61(-3.83%)
Nov 30, 2017 42.05 42.36 41.79 42.00 5,611 +1.72(+4.27%)
Nov 29, 2017 41.86 41.86 40.28 40.28 1,937 -4.17(-9.38%)
Nov 28, 2017 44.61 44.61 44.45 44.45 303 -0.20(-0.45%)
Nov 27, 2017 44.86 44.91 44.65 44.65 1,911 -0.65(-1.43%)
Nov 24, 2017 45.10 45.30 45.06 45.30 2,051 -0.25(-0.55%)
Nov 22, 2017 45.58 45.58 45.25 45.55 2,333 +1.36(+3.07%)
Nov 21, 2017 44.22 44.61 44.00 44.19 1,301 -1.31(-2.87%)
Nov 20, 2017 46.14 46.14 45.50 45.50 434 +1.21(+2.73%)
Nov 17, 2017 46.44 46.44 43.99 44.29 6,118 -3.24(-6.82%)
Nov 16, 2017 46.83 47.77 46.83 47.53 1,424 +2.23(+4.92%)
Nov 15, 2017 46.87 46.87 45.25 45.30 3,984 -3.54(-7.26%)
Nov 14, 2017 49.18 49.18 48.57 48.84 2,102 +2.87(+6.25%)
Nov 13, 2017 49.31 49.31 45.69 45.97 6,386 -7.52(-14.05%)
Nov 10, 2017 53.49 53.49 53.49 53.49 393 +1.27(+2.43%)
Nov 09, 2017 53.42 53.42 51.75 52.22 5,394 -3.52(-6.32%)
Nov 08, 2017 55.51 57.14 55.00 55.74 828 -1.16(-2.04%)
Nov 07, 2017 57.52 57.59 56.90 56.90 1,444 -2.15(-3.64%)
Nov 06, 2017 58.03 59.05 58.03 59.05 1,641 +1.54(+2.68%)
Nov 03, 2017 57.05 57.51 56.41 57.51 10,007 +1.61(+2.88%)
Nov 02, 2017 57.50 57.50 55.90 55.90 4,213 -2.13(-3.67%)
Nov 01, 2017 58.55 58.57 57.72 58.03 3,418 -0.96(-1.63%)
Oct 31, 2017 59.01 59.01 58.99 58.99 610 +0.70(+1.20%)
Oct 30, 2017 58.32 59.01 58.18 58.29 7,913 +0.29(+0.50%)
Oct 27, 2017 58.40 58.73 57.01 58.00 6,456 -1.40(-2.36%)
Oct 26, 2017 59.93 59.93 59.01 59.40 1,737 -0.93(-1.54%)
Oct 25, 2017 61.10 61.10 60.00 60.33 2,291 +0.56(+0.94%)
Oct 24, 2017 59.40 59.81 58.98 59.77 4,063 -0.20(-0.33%)
Oct 23, 2017 60.90 60.96 59.88 59.97 15,087 -2.53(-4.06%)
Oct 20, 2017 60.98 62.50 60.98 62.50 1,191 +0.99(+1.61%)
Oct 19, 2017 62.41 62.41 61.51 61.51 2,660 -1.28(-2.04%)
Oct 18, 2017 63.09 63.19 62.57 62.79 4,145 +0.46(+0.75%)
Oct 17, 2017 61.78 62.45 61.78 62.33 2,336 -0.14(-0.23%)
Oct 16, 2017 60.38 62.47 60.38 62.47 2,403 +2.36(+3.93%)
Oct 13, 2017 59.95 60.63 59.89 60.11 18,953 -0.19(-0.32%)
Oct 12, 2017 60.00 60.52 58.84 60.30 18,235 +0.28(+0.47%)
Oct 11, 2017 59.82 60.66 59.82 60.02 3,256 -0.83(-1.36%)
Oct 10, 2017 61.20 59.03 60.85 12,859 +0.77(+1.28%)
Oct 09, 2017 59.90 60.10 59.60 60.08 5,962 -1.12(-1.83%)
Oct 06, 2017 61.98 62.51 60.55 61.20 5,038 -2.80(-4.37%)
Oct 05, 2017 62.36 64.75 62.36 64.00 6,475 +2.51(+4.08%)
Oct 04, 2017 59.18 61.49 58.98 61.49 7,605 -0.43(-0.69%)
Oct 03, 2017 58.17 62.79 57.90 61.92 19,263 +3.13(+5.32%)
Oct 02, 2017 58.34 58.79 56.83 58.79 3,818 +2.26(+4.00%)
Sep 29, 2017 53.11 56.53 53.11 56.53 3,453 +2.53(+4.68%)
Sep 28, 2017 55.16 55.16 53.90 54.00 1,605 -1.00(-1.82%)
Sep 27, 2017 54.27 55.00 54.27 55.00 1,149 -0.86(-1.54%)
Sep 26, 2017 55.42 55.86 55.42 55.86 437 +1.21(+2.21%)
Sep 25, 2017 56.11 56.11 54.65 54.65 706 -2.65(-4.62%)
Sep 22, 2017 55.00 57.30 55.00 57.30 2,766 +3.17(+5.86%)
Sep 21, 2017 53.48 54.80 53.48 54.13 1,290 +0.63(+1.17%)
Sep 20, 2017 53.91 54.00 52.84 53.50 745 +0.30(+0.56%)
Sep 19, 2017 53.31 53.31 52.14 53.20 1,261 +0.36(+0.68%)
Sep 18, 2017 52.84 52.84 52.84 52.84 326 +1.34(+2.60%)
Sep 15, 2017 50.49 51.51 50.49 51.50 1,281 -1.62(-3.05%)
Sep 14, 2017 51.68 53.12 51.68 53.12 1,068 -0.18(-0.34%)
Sep 13, 2017 52.89 53.30 52.89 53.30 1,285 +1.10(+2.11%)
Sep 12, 2017 51.94 52.26 50.48 52.20 2,992 +1.70(+3.37%)
Sep 11, 2017 54.16 54.16 50.29 50.50 4,371 -2.86(-5.37%)
Sep 08, 2017 52.40 53.36 52.28 53.36 5,386 +1.10(+2.11%)
Sep 07, 2017 48.04 52.50 48.04 52.26 7,379 +4.87(+10.28%)
Sep 06, 2017 47.04 47.39 47.04 47.39 1,301 +0.88(+1.89%)
Sep 05, 2017 46.26 47.43 46.04 46.51 10,656 +0.61(+1.33%)
Sep 01, 2017 46.00 46.00 45.88 45.90 2,786 +1.15(+2.57%)
Aug 31, 2017 44.75 44.75 44.75 44.75 661 +0.24(+0.55%)
Aug 30, 2017 44.09 45.00 44.09 44.51 821 -0.21(-0.48%)
Aug 29, 2017 45.07 45.07 44.50 44.72 1,168 -1.28(-2.78%)
Aug 28, 2017 46.45 46.99 44.00 46.00 3,812 +3.74(+8.85%)
Aug 23, 2017 42.26 42.26 42.26 0 -1.74(-3.95%)
Aug 22, 2017 43.82 44.00 43.82 44.00 538 -0.27(-0.61%)
Aug 16, 2017 44.27 44.27 44.27 1 +0.30(+0.68%)
Aug 15, 2017 44.00 44.00 43.97 43.97 1,557 -0.44(-0.99%)
Aug 14, 2017 45.03 45.15 42.39 44.41 1,431 +2.41(+5.74%)
Aug 11, 2017 43.10 43.10 42.00 42.00 901 +2.00(+5.00%)
Aug 10, 2017 45.10 45.10 40.00 40.00 3,193 -5.00(-11.11%)
Aug 09, 2017 44.51 45.00 44.31 45.00 328 +1.20(+2.74%)
Aug 08, 2017 43.59 43.80 42.00 43.80 1,486 +3.45(+8.55%)
Aug 07, 2017 38.05 40.51 38.05 40.35 1,133 +2.30(+6.04%)
Aug 04, 2017 38.05 38.05 38.05 38.05 203 +0.12(+0.32%)
Aug 03, 2017 35.00 37.93 35.00 37.93 1,601 +5.94(+18.57%)
Aug 01, 2017 31.99 31.99 31.99 20 -1.76(-5.21%)
Jul 31, 2017 33.47 33.75 33.47 33.75 290 -0.29(-0.85%)
Jul 28, 2017 34.31 34.37 33.38 34.04 3,067 -1.29(-3.65%)
Jul 27, 2017 35.33 35.33 35.33 35.33 270 -1.67(-4.51%)
Jul 26, 2017 35.50 37.00 34.42 37.00 1,743 +0.00(+0.00%)
Jul 21, 2017 37.00 37.00 37.00 76 +0.00(+0.00%)
Jul 18, 2017 37.00 37.00 37.00 150 +1.90(+5.41%)
Jul 17, 2017 35.89 35.89 35.10 35.10 2,351 -1.90(-5.14%)
Jul 14, 2017 38.99 39.00 37.00 37.00 1,316 -1.25(-3.27%)
Jul 13, 2017 38.90 38.90 37.51 38.25 1,204 -1.75(-4.38%)
Jul 12, 2017 40.01 40.01 40.00 40.00 434 +1.00(+2.56%)
Jul 11, 2017 40.60 40.60 39.00 39.00 430 -0.50(-1.27%)
Jul 10, 2017 39.47 40.00 39.47 39.50 355 +0.65(+1.67%)
Jul 07, 2017 37.99 38.99 37.99 38.85 1,110 +0.61(+1.60%)
Jul 06, 2017 41.68 41.68 38.02 38.24 868 -3.44(-8.25%)
Jul 05, 2017 39.28 41.68 38.82 41.68 1,584 -0.72(-1.70%)
Jul 03, 2017 42.40 42.40 42.40 42.40 100 +0.00(+0.00%)
Jun 30, 2017 42.40 42.40 42.40 100 +0.33(+0.78%)
Jun 29, 2017 45.03 45.03 41.45 42.07 1,893 -2.90(-6.44%)
Jun 28, 2017 41.91 44.97 41.00 44.97 1,816 +2.47(+5.81%)
Jun 27, 2017 44.00 45.65 42.30 42.50 2,138 -1.87(-4.21%)
Jun 26, 2017 44.67 44.67 44.37 44.37 738 -0.63(-1.40%)
Jun 23, 2017 45.00 45.00 45.00 45.00 289 -1.80(-3.85%)
Jun 22, 2017 46.80 46.80 46.80 46.80 230 +1.57(+3.47%)
Jun 21, 2017 46.72 47.49 44.89 45.23 1,574 -1.99(-4.22%)
Jun 20, 2017 48.93 48.93 47.22 47.22 1,605 -0.99(-2.05%)
Jun 19, 2017 47.54 48.21 47.54 48.21 1,551 +1.47(+3.15%)
Jun 16, 2017 47.47 48.67 45.65 46.74 2,846 -0.62(-1.31%)
Jun 15, 2017 47.00 47.36 45.88 47.36 1,071 +0.69(+1.47%)
Jun 14, 2017 46.60 46.96 46.60 46.67 860 +0.24(+0.52%)
Jun 13, 2017 45.60 46.43 45.30 46.43 1,292 +1.61(+3.59%)
Jun 12, 2017 44.90 44.90 44.82 44.82 751 +0.14(+0.31%)
Jun 09, 2017 42.58 44.68 42.58 44.68 478 -0.90(-1.97%)
Jun 08, 2017 45.59 45.59 45.09 45.58 501 +1.01(+2.26%)
Jun 07, 2017 44.57 44.57 44.57 44.57 500 -0.87(-1.91%)
Jun 06, 2017 44.00 47.12 43.14 45.44 1,462 +1.05(+2.36%)
Jun 05, 2017 44.39 44.39 44.39 44.39 694 -0.11(-0.25%)
Jun 02, 2017 42.69 44.50 42.69 44.50 1,220 +0.00(+0.00%)
Jun 01, 2017 44.50 44.50 44.50 44.50 546 -0.19(-0.43%)
May 31, 2017 44.50 46.00 44.00 44.69 1,595 +0.85(+1.94%)
May 30, 2017 43.73 46.00 43.69 43.84 2,874 +3.88(+9.71%)
May 26, 2017 39.96 39.96 39.96 39.96 336 +0.90(+2.29%)
May 25, 2017 48.20 48.20 39.06 39.06 975 -4.91(-11.18%)
May 24, 2017 44.00 44.00 42.06 43.98 5,558 +1.93(+4.59%)
May 23, 2017 42.05 42.34 41.47 42.05 4,340 +1.39(+3.42%)
May 22, 2017 41.42 41.85 39.00 40.66 5,452 +0.08(+0.20%)
May 19, 2017 40.93 40.93 40.06 40.58 786 +1.05(+2.66%)
May 18, 2017 38.95 40.40 38.95 39.53 1,636 -0.77(-1.91%)
May 17, 2017 36.99 40.69 36.99 40.30 2,875 +2.92(+7.81%)
May 16, 2017 37.51 37.78 37.38 37.38 4,526 -1.62(-4.15%)
May 15, 2017 40.02 40.02 39.00 39.00 1,941 -2.70(-6.47%)
May 12, 2017 41.63 41.88 41.31 41.70 1,276 -0.01(-0.03%)
May 11, 2017 43.96 43.96 37.95 41.71 2,793 +0.71(+1.73%)
May 10, 2017 40.51 41.00 39.01 41.00 3,539 -1.05(-2.50%)
May 09, 2017 42.96 42.96 40.90 42.05 3,935 -2.95(-6.56%)
May 08, 2017 42.60 47.50 42.60 45.00 5,888 +4.00(+9.76%)
May 05, 2017 39.00 42.00 39.00 41.00 2,368 +1.50(+3.80%)
May 04, 2017 36.00 39.50 34.82 39.50 2,079 +4.50(+12.86%)
May 03, 2017 34.90 35.46 34.90 35.00 471 +1.31(+3.90%)
May 02, 2017 34.56 35.09 33.52 33.69 14,017 +1.94(+6.10%)
May 01, 2017 34.00 34.00 30.10 31.75 3,866 -1.22(-3.71%)
Apr 28, 2017 30.79 33.04 30.79 32.98 910 +2.93(+9.73%)
Apr 26, 2017 30.05 30.05 30.05 0 +0.05(+0.17%)
Apr 25, 2017 30.11 30.76 28.29 30.00 675 +0.44(+1.49%)
Apr 24, 2017 29.56 29.56 29.56 29.56 376 +0.81(+2.82%)
Apr 18, 2017 28.75 28.75 28.75 90 -1.00(-3.36%)
Apr 17, 2017 29.75 29.75 29.75 29.75 220 +0.25(+0.85%)
Apr 13, 2017 30.16 30.16 29.50 29.50 1,675 -0.43(-1.42%)
Apr 12, 2017 28.96 31.00 28.05 29.93 21,476 -1.07(-3.47%)
Apr 11, 2017 30.90 31.00 29.30 31.00 6,970 -1.07(-3.33%)
Apr 10, 2017 30.36 32.59 29.98 32.07 1,905 +2.76(+9.41%)
Apr 06, 2017 29.31 29.31 29.31 127 +0.31(+1.07%)
Apr 05, 2017 29.00 29.00 29.00 29.00 295 +1.17(+4.20%)
Apr 04, 2017 27.75 27.83 27.50 27.83 1,367 -0.66(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.