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

Cyteir Therapeutics Inc (NQ: CYT )

3.020 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 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 (%)
Jan 31, 2022 5.460 6.080 66,240 +0.53(+9.55%)
Jan 28, 2022 5.550 5.690 5.180 5.550 77,820 -0.08(-1.42%)
Jan 27, 2022 6.060 6.220 5.500 5.630 77,996 -0.43(-7.10%)
Jan 26, 2022 6.580 6.700 5.980 6.060 80,715 -0.33(-5.16%)
Jan 25, 2022 6.140 6.601 5.900 6.390 84,008 +0.21(+3.40%)
Jan 24, 2022 6.365 6.365 5.400 6.180 106,543 +0.65(+11.75%)
Jan 21, 2022 5.710 5.840 5.430 5.530 88,219 -0.30(-5.15%)
Jan 20, 2022 5.800 6.310 5.700 5.830 74,738 -0.02(-0.34%)
Jan 19, 2022 5.750 6.015 5.560 5.850 271,441 +0.04(+0.69%)
Jan 18, 2022 6.010 6.340 5.760 5.810 122,446 -0.31(-5.07%)
Jan 14, 2022 6.120 0 -0.25(-3.92%)
Jan 13, 2022 7.140 7.300 6.150 6.370 198,684 -0.84(-11.65%)
Jan 12, 2022 7.670 7.930 7.200 7.210 76,332 -0.83(-10.32%)
Jan 11, 2022 8.320 8.780 7.940 8.040 383,600 -0.40(-4.74%)
Jan 10, 2022 8.180 8.710 7.670 8.440 175,926 +0.19(+2.30%)
Jan 07, 2022 8.370 9.080 8.120 8.250 29,612 -0.25(-2.94%)
Jan 06, 2022 8.590 9.090 8.090 8.500 41,583 -0.18(-2.07%)
Jan 05, 2022 9.800 10.14 8.590 8.680 36,480 -1.29(-12.94%)
Jan 04, 2022 10.79 10.79 9.530 9.970 53,993 -0.54(-5.14%)
Jan 03, 2022 11.30 11.62 10.01 10.51 106,616 -0.86(-7.56%)
Dec 31, 2021 10.96 11.67 10.68 11.37 83,424 +0.38(+3.46%)
Dec 30, 2021 10.66 11.46 10.50 10.99 73,929 +0.18(+1.67%)
Dec 29, 2021 10.03 11.04 9.965 10.81 101,085 +0.98(+9.97%)
Dec 28, 2021 9.950 10.17 9.720 9.830 74,461 -0.24(-2.38%)
Dec 27, 2021 10.00 10.54 9.760 10.07 169,645 -0.61(-5.71%)
Dec 23, 2021 10.21 11.71 9.870 10.68 128,667 +0.58(+5.74%)
Dec 22, 2021 10.73 10.93 9.860 10.10 178,370 -0.81(-7.42%)
Dec 21, 2021 10.80 11.21 10.07 10.91 48,821 -0.09(-0.82%)
Dec 20, 2021 11.00 11.50 9.860 11.00 105,320 +1.10(+11.11%)
Dec 17, 2021 10.65 10.80 9.835 9.900 320,200 -0.61(-5.80%)
Dec 16, 2021 10.69 11.98 10.05 10.51 85,915 -0.24(-2.23%)
Dec 15, 2021 11.60 12.04 9.830 10.75 153,116 -0.79(-6.85%)
Dec 14, 2021 11.94 13.12 10.97 11.54 53,993 -0.65(-5.33%)
Dec 13, 2021 13.25 13.90 12.00 12.19 30,003 -0.82(-6.30%)
Dec 10, 2021 12.64 14.16 11.38 13.01 31,713 +0.28(+2.20%)
Dec 09, 2021 12.73 13.75 12.44 12.73 29,363 -0.36(-2.75%)
Dec 08, 2021 12.63 13.92 12.63 13.09 60,542 +0.10(+0.77%)
Dec 07, 2021 14.20 14.20 12.67 12.99 57,862 -0.22(-1.67%)
Dec 06, 2021 13.79 14.59 13.14 13.21 34,588 -0.51(-3.72%)
Dec 03, 2021 15.94 16.50 13.72 13.72 46,911 -1.95(-12.44%)
Dec 02, 2021 14.65 15.69 14.49 15.67 18,800 +1.01(+6.89%)
Dec 01, 2021 16.55 16.88 14.44 14.66 42,409 -1.95(-11.74%)
Nov 30, 2021 13.67 16.70 13.67 16.61 112,731 +2.77(+20.01%)
Nov 29, 2021 15.17 15.17 13.71 13.84 22,636 -0.90(-6.11%)
Nov 26, 2021 15.30 15.76 14.74 14.74 25,629 -1.08(-6.83%)
Nov 24, 2021 15.50 15.86 15.36 15.82 17,609 +0.14(+0.89%)
Nov 23, 2021 15.71 16.08 15.06 15.68 34,372 +0.16(+1.03%)
Nov 22, 2021 16.91 17.15 15.04 15.52 15,445 -1.10(-6.62%)
Nov 19, 2021 16.41 17.08 16.36 16.62 20,175 -0.09(-0.54%)
Nov 18, 2021 16.59 16.99 16.42 16.71 26,914 +0.29(+1.77%)
Nov 17, 2021 16.52 16.72 16.24 16.42 17,598 -0.13(-0.79%)
Nov 16, 2021 16.24 16.59 15.90 16.55 25,850 +0.52(+3.24%)
Nov 15, 2021 16.72 17.05 15.82 16.03 26,504 -0.43(-2.61%)
Nov 12, 2021 17.44 17.45 15.40 16.46 17,876 -0.99(-5.67%)
Nov 11, 2021 15.79 17.65 15.79 17.45 63,664 +1.59(+10.03%)
Nov 10, 2021 16.06 15.86 54,386 -0.29(-1.80%)
Nov 09, 2021 16.90 16.90 16.08 16.15 38,811 -0.75(-4.44%)
Nov 08, 2021 17.50 17.50 16.68 16.90 17,235 +0.13(+0.78%)
Nov 05, 2021 17.43 17.75 16.58 16.77 39,546 -0.35(-2.04%)
Nov 04, 2021 17.48 17.48 16.90 17.12 14,962 -0.05(-0.29%)
Nov 03, 2021 18.18 18.20 17.04 17.17 32,558 -1.06(-5.81%)
Nov 02, 2021 17.95 19.50 17.46 18.23 227,046 +0.17(+0.94%)
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.