Celyad Oncology SA American Depositary Sharesのデータ

Celyad Oncology SA American Depositary Sharesの基本情報

名前 Celyad Oncology SA American Depositary Shares
ティッカー CYAD
Belgium
上場年 2015.0
セクター Health Care

Celyad Oncology SA American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.34 8.0 8.34 8.27 21000.0 8.27
2021-02-12 8.28 7.88 7.88 8.14 13700.0 8.14
2021-02-11 8.13 7.86 8.07 7.91 17700.0 7.91
2021-02-10 8.44 7.91 8.26 8.13 15000.0 8.13
2021-02-09 8.24 7.96 7.96 8.06 33200.0 8.06
2021-02-08 8.27 7.91 8.12 8.24 33700.0 8.24
2021-02-05 8.11 7.91 7.92 8.11 12800.0 8.11
2021-02-04 7.94 7.7 7.86 7.83 20500.0 7.83
2021-02-03 7.99 7.69 7.93 7.83 23300.0 7.83
2021-02-02 8.08 7.52 7.94 7.78 24100.0 7.78
2021-02-01 8.06 7.89 8.06 8.01 11600.0 8.01
2021-01-29 8.06 7.75 7.94 8.06 9500.0 8.06
2021-01-28 8.1 7.6 7.97 7.8 23200.0 7.8
2021-01-27 8.31 7.85 8.07 8.13 21300.0 8.13
2021-01-26 8.57 8.06 8.27 8.27 36800.0 8.27
2021-01-25 8.3 7.98 8.3 8.11 20700.0 8.11
2021-01-22 8.45 8.12 8.42 8.34 28500.0 8.34
2021-01-21 8.8 8.44 8.7 8.48 22900.0 8.48
2021-01-20 8.81 8.42 8.81 8.58 35300.0 8.58
2021-01-19 9.0 8.4 8.97 8.75 82500.0 8.75
2021-01-15 8.59 8.3 8.59 8.36 10200.0 8.36
2021-01-14 8.44 8.28 8.41 8.44 11200.0 8.44
2021-01-13 8.33 7.94 8.33 8.03 22600.0 8.03
2021-01-12 8.62 8.34 8.34 8.52 8700.0 8.52
2021-01-11 8.24 8.14 8.14 8.14 900.0 8.14
2021-01-08 8.7 8.1 8.7 8.17 9700.0 8.17
2021-01-07 9.26 8.11 9.01 8.54 16400.0 8.54
2021-01-06 8.59 8.45 8.45 8.59 3900.0 8.59
2021-01-05 8.3 7.98 8.3 8.21 2900.0 8.21
2021-01-04 8.17 8.1 8.16 8.13 6600.0 8.13
2020-12-31 8.25 7.5 8.25 7.8 29900.0 7.8
2020-12-30 8.16 7.88 8.04 8.15 8900.0 8.15
2020-12-29 8.0 7.54 7.89 7.91 58100.0 7.91
2020-12-28 7.99 7.34 7.93 7.39 18000.0 7.39
2020-12-24 7.91 7.61 7.61 7.73 5700.0 7.73
2020-12-23 8.01 7.71 7.99 7.71 17700.0 7.71
2020-12-22 8.15 8.0 8.0 8.15 9800.0 8.15
2020-12-21 8.22 7.96 8.01 8.0 3300.0 8.0
2020-12-18 8.4 8.15 8.2 8.3 4500.0 8.3
2020-12-17 8.4 8.17 8.4 8.33 12600.0 8.33
2020-12-16 8.4 7.94 8.31 8.33 8500.0 8.33
2020-12-15 8.19 7.77 8.06 8.0 6500.0 8.0
2020-12-14 8.14 7.85 8.13 8.07 18400.0 8.07
2020-12-11 8.16 7.46 7.99 7.46 7800.0 7.46
2020-12-10 8.13 7.9 7.96 7.92 5700.0 7.92
2020-12-09 8.23 7.88 8.13 7.89 9900.0 7.89
2020-12-08 8.2 7.94 8.15 8.08 11600.0 8.08
2020-12-07 8.41 8.17 8.3 8.2 29800.0 8.2
2020-12-04 9.47 9.1 9.4 9.12 16700.0 9.12
2020-12-03 9.26 9.05 9.26 9.05 5500.0 9.05
2020-12-02 9.66 9.1 9.56 9.29 24000.0 9.29
2020-12-01 9.91 9.58 9.58 9.64 12200.0 9.64
2020-11-30 10.31 9.78 9.84 9.82 21800.0 9.82
2020-11-27 9.95 9.73 9.74 9.95 11200.0 9.95
2020-11-25 9.68 9.47 9.51 9.63 15200.0 9.63
2020-11-24 9.3 9.24 9.24 9.3 800.0 9.3
2020-11-23 9.18 9.18 9.18 9.18 200.0 9.18
2020-11-20 9.2 9.09 9.12 9.09 2600.0 9.09
2020-11-19 8.81 8.8 8.8 8.81 800.0 8.81
2020-11-18 9.18 8.82 9.12 8.82 7500.0 8.82
2020-11-17 9.11 8.92 8.96 8.96 3900.0 8.96
2020-11-16 9.36 8.8 9.29 8.9 9700.0 8.9
2020-11-13 9.3 9.16 9.26 9.24 1900.0 9.24
2020-11-12 9.04 8.66 9.04 8.66 2200.0 8.66
2020-11-11 9.02 8.34 8.9 8.7 9400.0 8.7
2020-11-10 9.29 9.19 9.29 9.29 2900.0 9.29
2020-11-09 9.1 8.74 8.88 8.74 5100.0 8.74
2020-11-06 8.8 8.5 8.62 8.8 1300.0 8.8
2020-11-05 8.9 8.54 8.54 8.64 4500.0 8.64
2020-11-04 8.45 8.17 8.24 8.45 3500.0 8.45
2020-11-03 8.45 8.01 8.35 8.45 2900.0 8.45
2020-11-02 7.97 7.53 7.76 7.97 10100.0 7.97
2020-10-30 7.29 7.13 7.26 7.13 3600.0 7.13
2020-10-29 7.5 7.27 7.5 7.49 8100.0 7.49
2020-10-28 7.59 7.37 7.47 7.59 4800.0 7.59
2020-10-27 7.82 7.45 7.75 7.51 7000.0 7.51
2020-10-26 8.1 7.96 8.09 8.01 5400.0 8.01
2020-10-23 8.28 8.01 8.28 8.07 3600.0 8.07
2020-10-22 8.3 8.25 8.3 8.25 3300.0 8.25
2020-10-21 8.48 8.2 8.47 8.2 3800.0 8.2
2020-10-20 8.53 8.35 8.53 8.41 7000.0 8.41
2020-10-19 8.52 8.4 8.52 8.4 2100.0 8.4
2020-10-16 8.64 8.2 8.59 8.2 6900.0 8.2
2020-10-15 8.68 8.43 8.62 8.58 4000.0 8.58
2020-10-14 9.56 8.6 9.56 8.82 9000.0 8.82
2020-10-13 9.01 8.67 9.0 8.85 22400.0 8.85
2020-10-12 9.4 9.12 9.4 9.19 8200.0 9.19
2020-10-09 9.51 9.26 9.49 9.4 9100.0 9.4
2020-10-08 9.56 9.45 9.48 9.45 4700.0 9.45
2020-10-07 9.43 9.22 9.36 9.37 6200.0 9.37
2020-10-06 9.57 9.41 9.55 9.49 5700.0 9.49
2020-10-05 9.82 9.48 9.5 9.48 2200.0 9.48
2020-10-02 9.57 9.19 9.5 9.24 6500.0 9.24
2020-10-01 9.66 9.56 9.65 9.58 4800.0 9.58
2020-09-30 10.29 9.88 10.29 9.88 4100.0 9.88
2020-09-29 9.9 9.75 9.82 9.9 7500.0 9.9
2020-09-28 9.39 9.27 9.39 9.3 1500.0 9.3
2020-09-25 9.21 9.12 9.16 9.19 4400.0 9.19
2020-09-24 9.23 9.13 9.19 9.17 4200.0 9.17
2020-09-23 9.49 9.13 9.43 9.24 7400.0 9.24
2020-09-22 9.55 9.24 9.55 9.26 6200.0 9.26
2020-09-21 9.76 9.5 9.75 9.55 3200.0 9.55
2020-09-18 9.95 9.75 9.89 9.76 4600.0 9.76
2020-09-17 10.1 10.01 10.1 10.09 1800.0 10.09
2020-09-16 10.2 10.09 10.19 10.12 2900.0 10.12
2020-09-15 10.24 9.84 10.24 9.99 4700.0 9.99
2020-09-14 9.95 9.76 9.76 9.81 6100.0 9.81
2020-09-11 9.96 9.84 9.87 9.92 9600.0 9.92
2020-09-10 10.06 9.87 9.99 9.9 8900.0 9.9
2020-09-09 9.77 9.72 9.77 9.73 3300.0 9.73
2020-09-08 10.05 9.74 10.05 9.91 3500.0 9.91
2020-09-04 10.23 9.8 10.0 10.01 11400.0 10.01
2020-09-03 10.32 9.86 10.2 10.2 22600.0 10.2
2020-09-02 10.29 10.07 10.07 10.29 5500.0 10.29
2020-09-01 10.12 9.87 9.98 10.12 34300.0 10.12
2020-08-31 10.24 10.16 10.19 10.24 3400.0 10.24
2020-08-28 10.46 9.83 9.93 10.2 21900.0 10.2
2020-08-27 9.85 9.76 9.78 9.85 5000.0 9.85
2020-08-26 10.01 9.87 9.87 10.01 1700.0 10.01
2020-08-25 9.9 9.56 9.56 9.8 1400.0 9.8
2020-08-24 9.86 9.76 9.81 9.82 10000.0 9.82
2020-08-21 9.96 9.8 9.84 9.8 21800.0 9.8
2020-08-20 10.48 10.08 10.08 10.38 3700.0 10.38
2020-08-19 10.47 10.0 10.47 10.19 5400.0 10.19
2020-08-18 10.87 10.4 10.5 10.57 8000.0 10.57
2020-08-17 10.29 10.22 10.29 10.24 1000.0 10.24
2020-08-14 10.31 10.14 10.16 10.31 2600.0 10.31
2020-08-13 10.22 9.93 10.17 10.08 1500.0 10.08
2020-08-12 10.32 10.25 10.32 10.27 3700.0 10.27
2020-08-11 10.31 10.12 10.27 10.12 7000.0 10.12
2020-08-10 10.5 9.9 10.5 9.9 10200.0 9.9
2020-08-07 10.3 10.23 10.23 10.27 1000.0 10.27
2020-08-06 10.29 10.06 10.29 10.15 3200.0 10.15
2020-08-05 10.6 10.4 10.45 10.42 6700.0 10.42
2020-08-04 10.2 10.06 10.09 10.11 2400.0 10.11
2020-08-03 10.15 9.6 10.01 9.72 11100.0 9.72
2020-07-31 10.1 9.7 10.1 9.7 4900.0 9.7
2020-07-30 10.08 9.55 10.04 9.7 13000.0 9.7
2020-07-29 10.32 10.17 10.32 10.17 4400.0 10.17
2020-07-28 10.51 10.4 10.49 10.4 6200.0 10.4
2020-07-27 10.41 10.2 10.21 10.22 5200.0 10.22
2020-07-24 10.5 10.18 10.5 10.23 18800.0 10.23
2020-07-23 10.9 10.7 10.76 10.7 1800.0 10.7
2020-07-22 11.13 10.87 11.04 10.89 6400.0 10.89
2020-07-21 11.14 10.75 11.05 10.77 8400.0 10.77
2020-07-20 11.15 10.72 10.76 11.02 13900.0 11.02
2020-07-17 10.83 10.47 10.67 10.53 16400.0 10.53
2020-07-16 11.02 10.57 10.98 10.72 5700.0 10.72
2020-07-15 10.9 10.51 10.89 10.55 26700.0 10.55
2020-07-14 11.99 10.54 10.9 10.95 241400.0 10.95
2020-07-13 10.14 9.8 9.88 9.83 6500.0 9.83
2020-07-10 9.55 9.34 9.53 9.49 10000.0 9.49
2020-07-09 10.18 9.5 10.1 9.56 25600.0 9.56
2020-07-08 10.49 10.08 10.14 10.25 11500.0 10.25
2020-07-07 10.5 10.03 10.17 10.13 6700.0 10.13
2020-07-06 10.4 10.27 10.34 10.27 4200.0 10.27
2020-07-02 10.4 10.11 10.36 10.2 15700.0 10.2
2020-07-01 10.99 10.49 10.87 10.51 23300.0 10.51
2020-06-30 11.04 10.48 10.94 10.69 20600.0 10.69
2020-06-29 11.06 10.9 10.92 10.9 7800.0 10.9
2020-06-26 11.25 10.96 11.25 11.05 14900.0 11.05
2020-06-25 11.53 11.0 11.16 11.1 17100.0 11.1
2020-06-24 11.36 11.05 11.25 11.36 8900.0 11.36
2020-06-23 11.64 11.35 11.64 11.5 12100.0 11.5
2020-06-22 11.53 11.22 11.41 11.41 14800.0 11.41
2020-06-19 11.45 11.1 11.42 11.2 12700.0 11.2
2020-06-18 11.98 11.53 11.81 11.57 15100.0 11.57
2020-06-17 12.44 11.81 12.39 12.31 29100.0 12.31
2020-06-16 11.9 11.64 11.8 11.75 17600.0 11.75
2020-06-15 11.41 10.9 11.4 11.05 11100.0 11.05
2020-06-12 11.45 11.03 11.45 11.45 10800.0 11.45
2020-06-11 11.86 10.9 11.86 10.92 23900.0 10.92
2020-06-10 12.4 11.5 12.4 11.93 24800.0 11.93
2020-06-09 12.06 11.11 11.81 11.34 11900.0 11.34
2020-06-08 11.9 11.32 11.88 11.54 18700.0 11.54
2020-06-05 12.14 11.61 12.14 11.89 43700.0 11.89
2020-06-04 13.01 12.15 12.27 12.3 37000.0 12.3
2020-06-03 12.4 11.86 12.0 11.86 33700.0 11.86
2020-06-02 12.39 11.32 12.2 11.68 47000.0 11.68
2020-06-01 12.8 11.83 11.85 12.47 93900.0 12.47
2020-05-29 11.6 10.73 11.5 11.33 61700.0 11.33
2020-05-28 11.3 9.96 10.1 11.0 91400.0 11.0
2020-05-27 10.0 9.25 9.29 9.84 86100.0 9.84
2020-05-26 9.32 8.77 8.77 9.15 33700.0 9.15
2020-05-22 8.57 8.33 8.35 8.43 8400.0 8.43
2020-05-21 8.72 8.4 8.71 8.49 5700.0 8.49
2020-05-20 8.88 8.47 8.84 8.6 15000.0 8.6
2020-05-19 9.38 8.68 8.78 8.69 13100.0 8.69
2020-05-18 9.5 8.47 8.47 8.9 11500.0 8.9
2020-05-15 9.57 8.28 8.58 8.61 22500.0 8.61
2020-05-14 9.54 8.53 9.0 9.0 10500.0 9.0
2020-05-13 9.49 8.99 9.16 9.2 15900.0 9.2
2020-05-12 9.84 8.41 9.13 9.28 20600.0 9.28
2020-05-11 9.85 9.08 9.57 9.84 20200.0 9.84
2020-05-08 9.44 8.85 8.85 9.42 7000.0 9.42
2020-05-07 8.94 8.54 8.76 8.94 4900.0 8.94
2020-05-06 9.16 8.0 9.16 8.4 17200.0 8.4
2020-05-05 8.99 8.71 8.96 8.74 11900.0 8.74
2020-05-04 9.2 8.91 9.15 9.0 10100.0 9.0
2020-05-01 9.85 8.55 8.8 9.66 15900.0 9.66
2020-04-30 9.89 8.5 9.59 8.8 20800.0 8.8
2020-04-29 9.85 8.56 9.2 8.88 14900.0 8.88
2020-04-28 8.86 8.48 8.48 8.65 1800.0 8.65
2020-04-27 9.04 8.05 8.17 8.61 9200.0 8.61
2020-04-24 9.05 8.7 8.76 8.7 2200.0 8.7
2020-04-23 9.02 8.16 8.48 8.39 2600.0 8.39
2020-04-22 9.5 8.26 8.41 8.69 8100.0 8.69
2020-04-21 9.32 8.43 8.7 8.65 4200.0 8.65
2020-04-20 9.47 8.33 8.86 9.31 10500.0 9.31
2020-04-17 8.77 8.77 8.77 8.77 1200.0 8.77
2020-04-16 8.75 8.49 8.54 8.7 2400.0 8.7
2020-04-15 9.1 8.19 8.54 9.0 19700.0 9.0
2020-04-14 9.8 8.65 8.85 9.49 14200.0 9.49
2020-04-13 8.8 7.81 8.26 8.8 3900.0 8.8
2020-04-09 8.5 8.3 8.3 8.5 1000.0 8.5
2020-04-08 8.49 7.52 8.0 8.29 7700.0 8.29
2020-04-07 8.02 7.46 8.01 7.73 3500.0 7.73
2020-04-06 7.92 6.9 6.9 7.39 9600.0 7.39
2020-04-03 7.48 7.0 7.21 7.48 1400.0 7.48
2020-04-02 7.53 7.11 7.17 7.34 14200.0 7.34
2020-04-01 7.3 7.03 7.08 7.07 5000.0 7.07
2020-03-31 7.82 7.23 7.8 7.43 12400.0 7.43
2020-03-30 8.1 7.05 7.56 8.07 17700.0 8.07
2020-03-27 8.76 7.25 7.57 8.07 9100.0 8.07
2020-03-26 8.0 7.22 7.56 7.61 12300.0 7.61
2020-03-25 8.0 6.25 6.49 8.0 20400.0 8.0
2020-03-24 6.84 5.5 5.5 5.74 7400.0 5.74
2020-03-23 5.84 5.03 5.84 5.03 3600.0 5.03
2020-03-20 6.8 5.0 5.0 6.04 16100.0 6.04
2020-03-19 7.28 4.49 7.28 4.72 10900.0 4.72
2020-03-18 6.16 4.1 5.01 4.64 9300.0 4.64
2020-03-17 5.31 4.7 5.0 5.0 26200.0 5.0
2020-03-16 6.01 4.16 5.62 4.18 84500.0 4.18
2020-03-13 7.08 5.9 7.01 6.39 6300.0 6.39
2020-03-12 7.09 6.31 7.05 6.66 23700.0 6.66
2020-03-11 8.3 7.75 8.2 8.27 5600.0 8.27
2020-03-10 8.71 8.13 8.62 8.43 12900.0 8.43
2020-03-09 8.78 7.79 8.26 8.65 30200.0 8.65
2020-03-06 9.38 8.81 8.87 9.38 4300.0 9.38
2020-03-05 9.79 8.7 9.26 9.79 3700.0 9.79
2020-03-04 9.8 9.41 9.41 9.8 4100.0 9.8
2020-03-03 9.84 9.19 9.84 9.21 16100.0 9.21
2020-03-02 9.3 9.07 9.17 9.13 9200.0 9.13
2020-02-28 9.0 8.36 9.0 8.39 6100.0 8.39
2020-02-27 9.43 8.51 9.4 8.96 42300.0 8.96
2020-02-26 10.04 9.61 9.66 9.86 12000.0 9.86
2020-02-25 9.89 9.56 9.8 9.56 31300.0 9.56
2020-02-24 10.1 9.8 9.99 9.88 45500.0 9.88
2020-02-21 10.46 10.34 10.44 10.38 16300.0 10.38
2020-02-20 10.87 10.29 10.73 10.4 11800.0 10.4
2020-02-19 11.0 10.4 10.66 10.73 20300.0 10.73
2020-02-18 10.9 10.35 10.35 10.84 16500.0 10.84