Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

CYAD
Celyad Oncology - ADR
stock NASDAQ ADR

At Close
3/24/2023 3:31:30 PM EDT
0.8754USD+0.934%(+0.0081)4,147
0.8780Bid   0.9458Ask   0.0678Spread IEX
Pre-market
1969-12-31
0.00USD-100.000%(-0.87)0
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-03-24
0.8281
0.9600
0.8281
0.8780
+1.234%
4,147
0.000%
2023-03-23
0.8992
0.8992
0.8068
0.8673
-2.430%
10,661
+1.234%
2023-03-22
0.8690
0.9584
0.8000
0.8889
+3.001%
10,866
-1.226%
2023-03-21
0.8121
0.9600
0.8121
0.8630
+0.093%
7,795
+1.738%
2023-03-20
0.8765
0.9500
0.8117
0.8622
+1.316%
16,367
+1.833%
2023-03-17
0.8903
0.9371
0.7000
0.8510
-9.188%
16,316
+3.173%
2023-03-16
0.7980
1.1400
0.7900
0.9371
+13.368%
92,987
-6.307%
2023-03-15
0.7000
0.8490
0.7000
0.8266
-15.782%
63,038
+6.218%
2023-03-14
0.9850
1.0100
0.9500
0.9815
+3.305%
18,288
-10.545%
2023-03-13
0.9600
1.0154
0.9500
0.9501
-4.990%
17,759
-7.589%
2023-03-10
1.0350
1.0450
0.9301
1.0000
-0.990%
3,868
-12.200%
2023-03-09
0.9701
1.0100
0.9401
1.0100
+4.328%
43,723
-13.069%
2023-03-08
0.9900
1.0500
0.9301
0.9681
+5.228%
32,763
-9.307%
2023-03-07
1.0000
1.0400
0.8801
0.9200
-10.680%
25,011
-4.565%
2023-03-06
1.0500
1.0700
1.0300
1.0300
-3.738%
22,029
-14.757%
2023-03-03
1.0500
1.0837
1.0500
1.0700
-1.835%
8,707
-17.944%
2023-03-02
1.0700
1.1224
1.0583
1.0900
-1.802%
27,701
-19.450%
2023-03-01
1.1200
1.1200
1.0500
1.1100
-1.761%
28,692
-20.901%
2023-02-28
1.0800
1.1800
1.0800
1.1299
+2.718%
21,141
-22.294%
2023-02-27
1.0700
1.1400
1.0700
1.1000
+2.804%
23,302
-20.182%
2023-02-24
1.1200
1.1310
1.0500
1.0700
-6.957%
28,520
-17.944%
2023-02-23
1.1684
1.2086
1.1200
1.1500
+0.877%
38,409
-23.652%
2023-02-22
1.0800
1.1800
1.0500
1.1400
-3.390%
45,914
-22.982%
2023-02-21
1.2800
1.2800
1.0900
1.1800
-3.279%
166,964
-25.593%
2023-02-17
1.4800
1.5000
1.2200
1.2200
+7.018%
276,433
-28.033%
2023-02-16
1.2100
1.2989
1.1300
1.1400
-9.524%
66,114
-22.982%
2023-02-15
1.2300
1.3205
1.2200
1.2600
-1.563%
30,570
-30.317%
2023-02-14
1.2200
1.3200
1.1800
1.2800
+2.384%
59,585
-31.406%
2023-02-13
1.2800
1.3300
1.2400
1.2502
-5.288%
81,316
-29.771%
2023-02-10
1.4500
1.4500
1.2400
1.3200
-2.941%
95,448
-33.485%
2023-02-09
1.5400
1.5800
1.3240
1.3600
-11.111%
292,499
-35.441%
2023-02-08
1.3600
1.6100
1.3600
1.5300
+2.000%
554,496
-42.614%
2023-02-07
1.3700
1.8500
1.3625
1.5000
+32.755%
14,370,209
-41.467%
2023-02-06
1.2200
1.2200
1.1100
1.1299
-8.879%
62,353
-22.294%
2023-02-03
1.2200
1.2700
1.2200
1.2400
-1.587%
37,853
-29.194%
2023-02-02
1.3100
1.3999
1.2100
1.2600
-3.077%
65,710
-30.317%
2023-02-01
1.3400
1.4204
1.2500
1.3000
-3.704%
42,266
-32.462%
2023-01-31
1.4000
1.4900
1.3200
1.3500
0.000%
79,045
-34.963%
2023-01-30
1.3800
1.4600
1.3000
1.3500
+4.651%
111,837
-34.963%
2023-01-27
1.4200
1.4300
1.2600
1.2900
-17.834%
150,717
-31.938%
2023-01-26
1.6600
1.7170
1.4900
1.5700
-9.249%
155,526
-44.076%
2023-01-25
1.6600
1.8000
1.6206
1.7300
+7.453%
138,812
-49.249%
2023-01-24
1.9800
2.0970
1.4800
1.6100
-22.222%
405,140
-45.466%
2023-01-23
1.9500
2.2500
1.8600
2.0700
+6.701%
483,848
-57.585%
2023-01-20
2.1300
2.1800
1.9400
1.9400
-11.818%
784,014
-54.742%
2023-01-19
2.2200
2.5500
1.9100
2.2000
-7.173%
2,780,724
-60.091%
2023-01-18
2.0400
3.0700
1.8900
2.3700
+24.737%
20,142,417
-62.954%
2023-01-17
1.3000
2.5000
1.1300
1.9000
+137.797%
65,344,807
-53.789%
2023-01-13
0.7400
0.8000
0.7304
0.7990
+21.061%
27,522
+9.887%
2023-01-12
0.7033
0.7500
0.6600
0.6600
-3.636%
6,914
+33.030%
2023-01-11
0.6849
0.6849
0.6849
0.6849
-0.015%
311
+28.194%
2023-01-10
0.7000
0.7000
0.6601
0.6850
-2.143%
9,686
+28.175%
2023-01-09
0.7600
0.7600
0.6231
0.7000
+18.343%
12,636
+25.429%
2023-01-06
0.5426
0.5981
0.5426
0.5915
+14.854%
6,114
+48.436%
2023-01-05
0.5166
0.5999
0.5150
0.5150
-0.019%
16,128
+70.485%
2023-01-04
0.5400
0.5400
0.5150
0.5151
+3.020%
7,108
+70.452%
2023-01-03
0.4838
0.5100
0.4837
0.5000
+1.440%
4,974
+75.600%
2022-12-30
0.4700
0.5233
0.4604
0.4929
-2.972%
24,139
+78.129%
2022-12-29
0.5417
0.5770
0.4700
0.5080
-9.318%
41,275
+72.835%
2022-12-28
0.5588
0.5703
0.5588
0.5602
-3.414%
7,818
+56.730%
2022-12-27
0.5900
0.6200
0.5600
0.5800
-8.589%
6,329
+51.379%
2022-12-23
0.6157
0.6345
0.5700
0.6345
-1.597%
10,565
+38.377%
2022-12-22
0.6100
0.6751
0.5600
0.6448
-10.730%
31,903
+36.166%
2022-12-21
0.7500
0.7600
0.6035
0.7223
-31.210%
153,587
+21.556%
2022-12-20
1.0050
1.0500
1.0050
1.0500
+2.941%
6,987
-16.381%
2022-12-19
0.9900
1.0200
0.9900
1.0200
+3.030%
400
-13.922%
2022-12-16
1.0700
1.0700
0.9658
0.9900
-3.883%
2,820
-11.313%
2022-12-15
1.0600
1.0600
0.9700
1.0300
+4.093%
3,589
-14.757%
2022-12-14
0.9898
1.0000
0.9895
0.9895
+4.114%
3,828
-11.268%
2022-12-13
0.9905
1.0105
0.9504
0.9504
-9.486%
5,373
-7.618%
2022-12-12
1.0178
1.0500
1.0178
1.0500
+0.962%
336
-16.381%
2022-12-09
0.9803
1.0400
0.9803
1.0400
+1.345%
1,679
-15.577%
2022-12-08
0.9804
1.0262
0.9804
1.0262
-0.369%
328
-14.442%
2022-12-07
0.9882
1.0300
0.9882
1.0300
+3.000%
5,619
-14.757%
2022-12-06
0.9900
1.0300
0.9900
1.0000
0.000%
7,607
-12.200%
2022-12-05
1.0000
1.0400
0.9881
1.0000
-0.990%
10,271
-12.200%
2022-12-02
0.9997
1.0400
0.9877
1.0100
+2.051%
4,638
-13.069%
2022-12-01
0.9997
0.9997
0.9799
0.9897
-1.000%
5,213
-11.286%
2022-11-30
1.0154
1.0306
0.9727
0.9997
-5.242%
5,862
-12.174%
2022-11-29
1.0112
1.0550
1.0112
1.0550
-0.472%
2,416
-16.777%
2022-11-28
1.0800
1.0800
1.0300
1.0600
-0.935%
1,986
-17.170%
2022-11-25
1.0300
1.1000
1.0300
1.0700
+4.584%
9,084
-17.944%
2022-11-23
1.0300
1.0500
1.0231
1.0231
-5.269%
1,950
-14.182%
2022-11-22
1.1000
1.1600
1.0300
1.0800
+8.000%
14,853
-18.704%
2022-11-21
1.0500
1.0500
1.0000
1.0000
-4.807%
1,772
-12.200%
2022-11-18
1.0400
1.0505
1.0400
1.0505
+2.990%
1,192
-16.421%
2022-11-17
1.0000
1.0200
1.0000
1.0200
+2.000%
936
-13.922%
2022-11-16
1.0000
1.0000
1.0000
1.0000
+2.030%
295
-12.200%
2022-11-15
1.0000
1.0000
0.9604
0.9801
+2.275%
2,391
-10.417%
2022-11-14
0.9583
0.9583
0.9583
0.9583
+1.397%
340
-8.379%
2022-11-11
0.9990
1.0100
0.9451
0.9451
-5.168%
11,479
-7.100%
2022-11-10
0.9750
1.0100
0.9727
0.9966
+2.711%
9,169
-11.900%
2022-11-09
1.0000
1.0100
0.9703
0.9703
-2.980%
9,362
-9.513%
2022-11-08
0.9999
1.0100
0.9999
1.0001
-0.980%
1,065
-12.209%
2022-11-07
1.0100
1.0100
0.9999
1.0100
+3.030%
2,966
-13.069%
2022-11-04
1.0500
1.0500
0.9803
0.9803
-6.638%
3,423
-10.436%
2022-11-02
1.0500
1.0500
1.0500
1.0500
-0.019%
1,150
-16.381%
2022-11-01
1.0500
1.0502
1.0500
1.0502
-3.651%
554
-16.397%
2022-10-31
1.0600
1.0900
1.0600
1.0900
0.000%
1,247
-19.450%
2022-10-28
1.0500
1.0900
1.0500
1.0900
0.000%
2,460
-19.450%
2022-10-27
1.0900
1.0900
1.0900
1.0900
+7.389%
2,407
-19.450%
2022-10-26
1.0400
1.0650
0.9932
1.0150
-6.019%
9,952
-13.498%
2022-10-25
1.0900
1.0900
1.0800
1.0800
+1.887%
15,444
-18.704%
2022-10-24
1.0900
1.0900
1.0537
1.0600
-1.852%
6,007
-17.170%
2022-10-21
1.0850
1.1103
1.0500
1.0800
-1.818%
2,438
-18.704%
2022-10-20
1.1000
1.1000
1.0900
1.1000
-0.901%
972
-20.182%
2022-10-19
1.0800
1.1100
1.0800
1.1100
-0.018%
1,022
-20.901%
2022-10-18
1.1200
1.1500
1.1102
1.1102
+0.471%
4,369
-20.915%
2022-10-17
1.1700
1.1700
1.1050
1.1050
+0.455%
1,589
-20.543%
2022-10-14
1.1300
1.1400
1.1000
1.1000
+0.457%
1,833
-20.182%
2022-10-13
1.1500
1.1500
1.0600
1.0950
-9.504%
16,103
-19.817%
2022-10-12
1.1500
1.2600
1.1500
1.2100
+3.419%
18,284
-27.438%
2022-10-11
1.1500
1.1800
1.1500
1.1700
-1.681%
4,641
-24.957%
2022-10-10
1.2000
1.2000
1.1500
1.1900
+1.709%
1,887
-26.218%
2022-10-07
1.2200
1.2813
1.1229
1.1700
-10.000%
5,097
-24.957%
2022-10-06
1.2847
1.3350
1.2700
1.3000
-3.704%
5,363
-32.462%
2022-10-05
1.3800
1.3800
1.3500
1.3500
-4.930%
1,058
-34.963%
2022-10-04
1.4500
1.4599
1.3424
1.4200
+11.811%
3,864
-38.169%
2022-10-03
1.3900
1.4000
1.2700
1.2700
-7.971%
3,312
-30.866%
2022-09-30
1.3410
1.3800
1.2402
1.3800
-0.719%
3,287
-36.377%
2022-09-29
1.4400
1.4500
1.3000
1.3900
-4.356%
7,555
-36.835%
2022-09-28
1.5000
1.5400
1.4533
1.4533
+0.924%
3,461
-39.586%
2022-09-27
1.4800
1.4800
1.4400
1.4400
-0.690%
1,085
-39.028%
2022-09-26
1.4900
1.5200
1.4400
1.4500
-11.569%
17,514
-39.448%
2022-09-23
1.7050
1.7050
1.6200
1.6397
-6.303%
11,549
-46.454%
2022-09-22
1.7200
1.8586
1.5601
1.7500
-2.778%
5,634
-49.829%
2022-09-21
1.8214
1.8214
1.7100
1.8000
+4.651%
3,476
-51.222%
2022-09-20
1.8400
1.9000
1.7100
1.7200
-1.994%
10,370
-48.953%
2022-09-19
1.8400
1.8800
1.7500
1.7550
-2.500%
4,305
-49.972%
2022-09-16
1.8500
1.8700
1.7900
1.8000
-2.518%
15,882
-51.222%
2022-09-15
1.8750
1.8800
1.8465
1.8465
-1.782%
966
-52.451%
2022-09-14
1.9000
1.9000
1.8750
1.8800
+1.075%
1,153
-53.298%
2022-09-13
1.8700
1.8700
1.8600
1.8600
+3.853%
2,690
-52.796%
2022-09-12
1.8800
1.8800
1.7910
1.7910
-2.663%
1,884
-50.977%
2022-09-09
1.8600
1.9500
1.8400
1.8400
+2.736%
9,089
-52.283%
2022-09-08
1.9000
1.9062
1.7910
1.7910
-2.663%
6,790
-50.977%
2022-09-07
1.8900
1.9100
1.8000
1.8400
+1.093%
1,758
-52.283%
2022-09-06
1.8800
1.9300
1.8201
1.8201
-4.205%
3,998
-51.761%
2022-09-02
1.9000
1.9300
1.9000
1.9000
+6.145%
6,378
-53.789%
2022-09-01
1.9000
1.9000
1.7900
1.7900
-8.673%
8,115
-50.950%
2022-08-31
1.9400
1.9900
1.9400
1.9600
+1.554%
7,181
-55.204%
2022-08-30
1.9400
1.9401
1.9100
1.9300
-0.515%
6,224
-54.508%
2022-08-29
1.9600
1.9700
1.9000
1.9400
-2.513%
7,171
-54.742%
2022-08-26
1.9400
2.0185
1.9100
1.9900
+1.832%
21,826
-55.879%
2022-08-25
1.9900
1.9900
1.9000
1.9542
-2.290%
10,164
-55.071%
2022-08-24
1.9800
2.0600
1.9800
2.0000
-1.961%
3,966
-56.100%
2022-08-23
2.0000
2.0507
2.0000
2.0400
+3.553%
1,314
-56.961%
2022-08-22
1.9500
2.0500
1.9500
1.9700
+3.141%
11,832
-55.431%
2022-08-19
2.0200
2.0500
1.8600
1.9100
-8.173%
14,497
-54.031%
2022-08-18
2.0950
2.1000
2.0800
2.0800
0.000%
1,377
-57.788%
2022-08-17
2.1199
2.1200
2.0000
2.0800
-1.887%
20,812
-57.788%
2022-08-16
2.0400
2.1200
2.0000
2.1200
+4.177%
12,903
-58.585%
2022-08-15
2.0900
2.1800
2.0100
2.0350
-2.632%
31,068
-56.855%
2022-08-12
2.1000
2.1000
2.0000
2.0900
+1.456%
7,051
-57.990%
2022-08-11
2.1200
2.1200
2.0000
2.0600
+1.478%
22,240
-57.379%
2022-08-10
2.0900
2.2199
2.0000
2.0300
+4.103%
54,913
-56.749%
2022-08-09
2.2800
2.3200
1.9000
1.9500
-15.741%
85,665
-54.974%
2022-08-08
2.3500
2.3900
2.1401
2.3143
-3.771%
38,690
-62.062%
2022-08-05
2.1500
2.5500
2.0900
2.4050
+18.473%
228,762
-63.493%
2022-08-04
2.1500
2.1500
2.0120
2.0300
+10.326%
80,935
-56.749%
2022-08-03
2.1800
2.1800
1.8300
1.8400
-15.207%
100,793
-52.283%
2022-08-02
2.3400
2.3588
1.9600
2.1700
-11.429%
515,858
-59.539%
2022-08-01
2.5000
2.8300
2.2300
2.4500
+43.275%
7,410,633
-64.163%
2022-07-28
1.7900
1.7915
1.6200
1.7100
-2.841%
4,686
-48.655%
2022-07-27
1.6294
1.7600
1.6294
1.7600
+12.102%
887
-50.114%
2022-07-26
1.5700
1.5700
1.5700
1.5700
-10.286%
109
-44.076%
2022-07-22
1.7699
1.7699
1.7500
1.7500
-1.685%
3,030
-49.829%
2022-07-21
1.8000
1.8000
1.5900
1.7800
-3.261%
22,396
-50.674%
2022-07-20
1.8500
1.8596
1.6300
1.8400
+1.657%
8,564
-52.283%
2022-07-19
1.7600
1.8499
1.7000
1.8100
+9.697%
45,633
-51.492%
2022-07-18
1.6500
1.6500
1.5800
1.6500
+2.484%
618
-46.788%
2022-07-15
1.6500
1.6600
1.6100
1.6100
-1.829%
1,091
-45.466%
2022-07-14
1.5500
1.6400
1.5500
1.6400
-0.606%
1,089
-46.463%
2022-07-11
1.6500
1.6500
1.6500
1.6500
0.000%
1,125
-46.788%
2022-07-08
1.6500
1.6500
1.6500
1.6500
+1.852%
221
-46.788%
2022-07-07
1.6900
1.6900
1.6200
1.6200
+2.532%
631
-45.802%
2022-07-06
1.5800
1.5800
1.5800
1.5800
-3.659%
356
-44.430%
2022-07-05
1.6100
1.6400
1.5400
1.6400
-5.202%
4,316
-46.463%
2022-06-30
1.7300
1.8000
1.7200
1.7300
-5.464%
3,600
-49.249%
2022-06-28
1.8300
1.8500
1.8300
1.8300
-1.284%
1,248
-52.022%
2022-06-27
1.8100
1.8538
1.8100
1.8538
-3.699%
566
-52.638%
2022-06-21
1.9000
1.9250
1.7900
1.9250
+5.769%
2,042
-54.390%
2022-06-17
1.8000
1.8300
1.8000
1.8200
+0.552%
1,520
-51.758%
2022-06-16
1.8200
1.8200
1.8100
1.8100
+2.841%
606
-51.492%
2022-06-15
1.8000
1.8300
1.7600
1.7600
-2.493%
772
-50.114%
2022-06-14
1.6900
1.8500
1.6900
1.8050
-8.376%
2,478
-51.357%
2022-06-13
1.8188
1.9700
1.8188
1.9700
-0.505%
3,012
-55.431%
2022-06-10
1.9200
2.0100
1.8778
1.9800
-1.493%
1,379
-55.657%
2022-06-09
1.9000
2.0300
1.9000
2.0100
-0.495%
5,599
-56.318%
2022-06-08
1.9600
2.0600
1.9600
2.0200
+0.498%
4,274
-56.535%
2022-06-07
2.0888
2.0888
2.0000
2.0100
-3.365%
2,349
-56.318%
2022-06-06
2.0800
2.0900
2.0800
2.0800
+0.483%
6,192
-57.788%
2022-06-03
2.2400
2.2400
2.0700
2.0700
-2.817%
5,884
-57.585%
2022-06-02
2.1600
2.2000
2.0600
2.1300
-3.182%
1,620
-58.779%
2022-06-01
2.2100
2.2100
2.0901
2.2000
0.000%
25,376
-60.091%
2022-05-31
2.1900
2.2300
2.1000
2.2000
+3.286%
16,203
-60.091%
2022-05-27
1.9058
2.1550
1.9058
2.1300
+1.424%
3,752
-58.779%
2022-05-26
2.1600
2.1600
2.1001
2.1001
+0.483%
2,136
-58.192%
2022-05-25
1.9800
2.0900
1.9300
2.0900
+2.451%
5,223
-57.990%
2022-05-24
1.9000
2.0400
1.8776
2.0400
+6.189%
3,578
-56.961%
2022-05-23
2.0800
2.1300
1.9211
1.9211
-3.945%
5,680
-54.297%
2022-05-20
1.8800
2.0000
1.8800
2.0000
+3.896%
19,898
-56.100%
2022-05-19
1.8000
1.9500
1.8000
1.9250
+24.194%
29,886
-54.390%
2022-05-18
1.7000
1.7000
1.5500
1.5500
-7.407%
1,463
-43.355%
2022-05-17
1.6500
1.7300
1.6500
1.6740
+8.000%
6,026
-47.551%
2022-05-16
1.6300
1.7600
1.5100
1.5500
-8.284%
10,250
-43.355%
2022-05-13
1.6800
1.8100
1.6800
1.6900
+0.440%
1,298
-48.047%
2022-05-12
1.6100
1.8300
1.6100
1.6826
-9.049%
4,112
-47.819%
2022-05-11
1.8900
1.8900
1.8300
1.8500
0.000%
1,254
-52.541%
2022-05-10
1.8000
1.8500
1.7800
1.8500
+7.558%
5,678
-52.541%
2022-05-09
1.8900
1.8900
1.6500
1.7200
-10.417%
4,045
-48.953%
2022-05-06
1.9600
1.9600
1.9001
1.9200
-4.000%
4,040
-54.271%
2022-05-05
2.0000
2.0000
2.0000
2.0000
-5.213%
1,374
-56.100%
2022-05-04
1.9890
2.1100
1.9890
2.1100
+2.179%
771
-58.389%
2022-05-03
2.0650
2.0650
2.0650
2.0650
+0.243%
152
-57.482%
2022-05-02
2.1500
2.1700
2.0220
2.0600
+0.243%
2,540
-57.379%
2022-04-29
2.0000
2.0550
1.9600
2.0550
+4.847%
1,879
-57.275%
2022-04-28
2.0100
2.0100
1.9600
1.9600
-5.995%
2,399
-55.204%
2022-04-27
2.0635
2.0850
2.0000
2.0850
+1.214%
4,945
-57.890%
2022-04-26
2.1193
2.1193
2.0555
2.0600
-1.905%
10,867
-57.379%
2022-04-25
2.0700
2.1000
2.0600
2.1000
-2.778%
4,025
-58.190%
2022-04-22
2.1600
2.1600
2.1600
2.1600
-1.370%
139
-59.352%
2022-04-21
2.2153
2.2153
2.1900
2.1900
+0.229%
7,776
-59.909%
2022-04-19
2.1850
2.1850
2.1850
2.1850
+2.582%
913
-59.817%
2022-04-18
2.1300
2.1300
2.1300
2.1300
+0.005%
247
-58.779%
2022-04-14
2.1600
2.1614
2.1299
2.1299
-1.848%
1,046
-58.777%
2022-04-13
2.1700
2.1700
2.1690
2.1700
-1.364%
590
-59.539%
2022-04-12
2.1869
2.2000
2.1869
2.2000
+1.875%
6,988
-60.091%
2022-04-11
2.2200
2.2200
2.0800
2.1595
-2.285%
3,033
-59.342%
2022-04-08
2.1600
2.2100
2.1600
2.2100
+0.482%
1,891
-60.271%
2022-04-07
2.2600
2.2600
2.1900
2.1994
+1.355%
2,213
-60.080%
2022-04-06
2.2100
2.2100
2.1000
2.1700
-3.556%
2,115
-59.539%
2022-04-05
2.2500
2.2600
2.1298
2.2500
+4.167%
40,035
-60.978%
2022-04-04
2.3101
2.3400
2.0500
2.1600
-6.897%
44,044
-59.352%
2022-04-01
2.3200
2.3200
2.3200
2.3200
-4.397%
477
-62.155%
2022-03-31
2.2800
2.4267
2.2638
2.4267
+5.052%
2,905
-63.819%
2022-03-30
2.3200
2.3200
2.3100
2.3100
-3.347%
1,534
-61.991%
2022-03-29
2.3800
2.3900
2.3000
2.3900
+6.071%
1,704
-63.264%
2022-03-28
2.2100
2.3900
2.1400
2.2532
+2.418%
3,213
-61.033%
2022-03-25
2.2600
2.2600
2.2000
2.2000
-6.383%
4,158
-60.091%
2022-03-24
2.4500
2.4500
2.3200
2.3500
-1.674%
6,112
-62.638%
2022-03-23
2.3500
2.4200
2.3400
2.3900
+2.575%
6,085
-63.264%
2022-03-22
2.3400
2.3903
2.3200
2.3300
+0.866%
2,380
-62.318%
2022-03-21
2.3200
2.3800
2.3100
2.3100
-2.941%
3,674
-61.991%
2022-03-18
2.3100
2.4000
2.2500
2.3800
-2.058%
7,426
-63.109%
2022-03-17
2.4200
2.4300
2.2800
2.4300
+5.195%
4,088
-63.868%
2022-03-16
2.2500
2.3327
2.1200
2.3100
+14.356%
10,902
-61.991%
2022-03-15
2.1300
2.2199
2.0100
2.0200
-7.339%
3,477
-56.535%
2022-03-14
2.1800
2.2133
2.0800
2.1800
+3.318%
8,193
-59.725%
2022-03-11
2.1000
2.2100
2.0100
2.1100
-4.525%
9,969
-58.389%
2022-03-10
2.2700
2.2700
2.1000
2.2100
-3.493%
5,321
-60.271%
2022-03-09
2.3100
2.5200
2.1500
2.2900
+21.164%
112,621
-61.659%
2022-03-08
1.9000
1.9273
1.7600
1.8900
+9.884%
17,568
-53.545%
2022-03-07
1.7900
1.7900
1.6801
1.7200
-4.972%
6,319
-48.953%
2022-03-04
2.0900
2.1000
1.6700
1.8100
-13.397%
24,090
-51.492%
2022-03-03
2.3500
2.3500
2.0600
2.0900
-4.128%
22,887
-57.990%
2022-03-02
2.3900
2.3900
2.1690
2.1800
-4.386%
9,862
-59.725%
2022-03-01
2.7100
2.7100
2.1600
2.2800
-14.607%
62,124
-61.491%
2022-02-28
2.8700
2.8900
2.6600
2.6700
-17.081%
26,720
-67.116%
2022-02-25
3.0700
3.2400
3.0700
3.2200
+5.921%
7,253
-72.733%
2022-02-24
2.9300
3.0400
2.7900
3.0400
-0.977%
6,057
-71.118%
2022-02-23
3.1400
3.1450
2.8800
3.0700
-3.762%
4,184
-71.401%
2022-02-22
3.2800
3.4200
3.1400
3.1900
-5.341%
14,852
-72.476%
2022-02-18
3.3650
3.4000
3.1100
3.3700
+2.432%
8,361
-73.947%
2022-02-17
3.3800
3.3800
3.2600
3.2900
-0.604%
6,140
-73.313%
2022-02-16
3.4900
3.4900
3.3000
3.3100
+0.915%
6,929
-73.474%
2022-02-15
3.3400
3.4486
3.1800
3.2800
-1.205%
9,921
-73.232%
2022-02-14
3.3800
3.3900
3.2900
3.3200
-4.046%
9,030
-73.554%
2022-02-11
3.5700
3.5700
3.4600
3.4600
-3.621%
2,049
-74.624%
2022-02-10
3.5500
3.6000
3.4600
3.5900
+2.279%
2,939
-75.543%
2022-02-09
3.5600
3.5600
3.3300
3.5100
+0.573%
4,442
-74.986%
2022-02-08
3.5000
3.5600
3.3500
3.4900
0.000%
19,680
-74.842%
2022-02-07
3.5200
3.5500
3.4500
3.4900
-2.514%
4,404
-74.842%
2022-02-04
3.5600
3.6300
3.5600
3.5800
+0.562%
2,300
-75.475%
2022-02-03
3.6303
3.6303
3.4100
3.5600
0.000%
8,626
-75.337%
2022-02-02
3.6200
3.6200
3.5600
3.5600
+1.136%
2,916
-75.337%
2022-02-01
3.5400
3.5750
3.5160
3.5200
+0.285%
7,814
-75.057%
2022-01-31
3.4800
3.5400
3.4035
3.5100
+4.464%
12,131
-74.986%
2022-01-28
3.4700
3.5750
3.2800
3.3600
-2.609%
53,927
-73.869%
2022-01-27
3.6500
3.6500
3.3600
3.4500
-6.504%
6,424
-74.551%
2022-01-26
3.7400
3.7400
3.5600
3.6900
+3.944%
6,659
-76.206%
2022-01-25
3.5380
3.7400
3.4800
3.5500
+1.429%
32,393
-75.268%
2022-01-24
3.5000
3.5799
3.5000
3.5000
-11.168%
26,954
-74.914%
2022-01-21
3.7500
3.9900
3.7200
3.9400
+3.958%
10,846
-77.716%
2022-01-20
3.7800
3.7950
3.7400
3.7900
+2.156%
6,875
-76.834%
2022-01-19
3.8100
3.8400
3.7100
3.7100
-3.385%
11,050
-76.334%
2022-01-18
3.8600
3.8700
3.8400
3.8400
-0.260%
6,942
-77.135%
2022-01-14
3.9002
3.9850
3.8200
3.8500
-3.509%
11,761
-77.195%
2022-01-13
4.0500
4.0850
3.9000
3.9900
-1.966%
22,492
-77.995%
2022-01-12
4.0400
4.1100
3.9981
4.0700
-0.245%
10,306
-78.428%
2022-01-11
3.9500
4.1053
3.9300
4.0800
+5.155%
39,797
-78.480%
2022-01-10
3.8500
3.9450
3.8300
3.8800
+1.042%
25,564
-77.371%
2022-01-07
3.8700
3.9000
3.7500
3.8400
+0.524%
25,230
-77.135%
2022-01-06
3.8400
3.8800
3.8000
3.8200
+1.058%
20,128
-77.016%
2022-01-05
3.9400
3.9500
3.7800
3.7800
0.000%
38,123
-76.772%
2022-01-04
3.9300
3.9744
3.7600
3.7800
-2.326%
75,433
-76.772%
2022-01-03
3.7700
3.9200
3.7600
3.8700
+5.738%
123,997
-77.313%
2021-12-31
3.6200
3.8300
3.6200
3.6600
-2.139%
178,146
-76.011%
2021-12-30
3.8200
3.8400
3.7000
3.7400
-2.094%
90,010
-76.524%
2021-12-29
3.9100
3.9100
3.7550
3.8200
+0.262%
32,394
-77.016%
2021-12-28
3.9100
3.9100
3.7600
3.8100
-1.550%
44,085
-76.955%
2021-12-27
3.9700
4.0100
3.7800
3.8700
-3.250%
59,937
-77.313%
2021-12-23
3.9100
4.0200
3.8100
4.0000
+3.093%
47,463
-78.050%
2021-12-22
3.9400
4.0300
3.7750
3.8800
-3.960%
64,085
-77.371%
2021-12-21
4.1000
4.1000
4.0200
4.0400
-3.118%
25,221
-78.267%
2021-12-20
4.0400
4.1999
3.9200
4.1700
0.000%
87,875
-78.945%
2021-12-17
4.1600
4.1900
4.1100
4.1700
0.000%
36,253
-78.945%
2021-12-16
4.2500
4.2500
4.1100
4.1700
+1.707%
88,237
-78.945%
2021-12-15
4.2000
4.3000
4.0600
4.1000
-2.844%
72,690
-78.585%
2021-12-14
4.4138
4.4138
4.0700
4.2200
-4.955%
214,750
-79.194%
2021-12-13
4.6500
4.7500
4.3900
4.4400
+0.452%
158,852
-80.225%
2021-12-10
4.8300
4.9600
4.3696
4.4200
-10.345%
247,805
-80.136%
2021-12-09
4.9900
5.0965
4.8100
4.9300
-1.202%
265,615
-82.191%
2021-12-08
4.3714
5.0900
4.3714
4.9900
+13.152%
533,029
-82.405%
2021-12-07
4.6300
4.7600
4.1600
4.4100
-4.130%
782,574
-80.091%
2021-12-06
4.6500
4.8300
4.3800
4.6000
-2.128%
1,243,368
-80.913%
2021-12-03
4.9000
5.3200
4.3601
4.7000
+32.022%
56,038,752
-81.319%
2021-12-02
3.5600
3.5900
3.5400
3.5600
-1.657%
7,478
-75.337%
2021-12-01
3.6500
3.7000
3.6200
3.6200
0.000%
8,033
-75.746%
2021-11-30
3.8500
3.8500
3.5300
3.6200
-6.460%
12,578
-75.746%
2021-11-29
3.7000
3.8700
3.6201
3.8700
+5.450%
5,205
-77.313%
2021-11-26
3.6800
3.6800
3.5464
3.6700
-3.166%
8,951
-76.076%
2021-11-24
3.7800
3.7900
3.6600
3.7900
+1.337%
8,986
-76.834%
2021-11-23
3.7600
3.7600
3.7000
3.7400
-0.532%
7,994
-76.524%
2021-11-22
3.8501
3.9100
3.7500
3.7600
-4.810%
21,032
-76.649%
2021-11-19
3.8500
4.0300
3.8000
3.9500
-2.948%
22,509
-77.772%
2021-11-18
4.0000
4.1000
3.9500
4.0700
+0.993%
12,717
-78.428%
2021-11-17
4.0000
4.0400
3.8850
4.0300
+2.025%
29,517
-78.213%
2021-11-16
3.9900
4.1100
3.8900
3.9500
-1.250%
8,742
-77.772%
2021-11-15
4.1300
4.3000
3.9800
4.0000
-4.306%
36,017
-78.050%
2021-11-12
4.0800
4.3800
3.9800
4.1800
+3.717%
49,039
-78.995%
2021-11-11
4.1300
4.4000
4.0302
4.0302
-6.274%
20,649
-78.214%
2021-11-10
4.3400
4.3400
4.0700
4.3000
+0.233%
29,319
-79.581%
2021-11-09
4.2700
4.3000
4.1404
4.2900
+1.060%
29,733
-79.534%
2021-11-08
4.3200
4.3600
4.1400
4.2450
-0.352%
28,439
-79.317%
2021-11-05
4.2200
4.2600
4.0900
4.2600
+2.404%
27,867
-79.390%
2021-11-04
4.2000
4.3000
4.0700
4.1600
-3.704%
24,514
-78.894%
2021-11-03
4.3600
4.3600
4.2100
4.3200
+3.577%
65,615
-79.676%
2021-11-02
4.3300
4.3700
4.1400
4.1708
+0.260%
20,669
-78.949%
2021-11-01
4.3700
4.3700
4.1400
4.1600
-5.131%
41,064
-78.894%
2021-10-29
4.5600
4.5600
4.2900
4.3850
-2.772%
24,638
-79.977%
2021-10-28
4.4700
4.6000
4.4100
4.5100
+1.121%
14,321
-80.532%
2021-10-27
4.5000
4.5500
4.2900
4.4600
-6.105%
33,706
-80.314%
2021-10-26
4.7000
4.7500
4.6100
4.7500
-3.651%
18,031
-81.516%
2021-10-25
5.1832
5.1900
4.6700
4.9300
-1.004%
22,197
-82.191%
2021-10-22
4.8000
4.9900
4.6624
4.9800
+0.810%
15,621
-82.369%
2021-10-21
4.7000
4.9650
4.6204
4.9400
-1.200%
19,831
-82.227%
2021-10-20
5.0400
5.1500
4.7700
5.0000
+1.010%
83,154
-82.440%
2021-10-19
4.6100
5.0200
4.4500
4.9500
+7.961%
102,242
-82.263%
2021-10-18
4.3600
4.5850
4.1300
4.5850
+3.499%
70,359
-80.851%
2021-10-15
4.2900
4.4900
4.1798
4.4300
+3.505%
5,725
-80.181%
2021-10-14
4.3300
4.3493
4.2400
4.2800
-1.609%
13,121
-79.486%
2021-10-13
4.3400
4.5200
4.1500
4.3500
+2.132%
22,235
-79.816%
2021-10-12
4.5600
4.5600
4.2300
4.2592
-0.949%
6,417
-79.386%
2021-10-11
4.2100
4.3000
4.1100
4.3000
+5.911%
30,188
-79.581%
2021-10-08
4.0000
4.0700
3.9500
4.0600
+3.308%
161,753
-78.374%
2021-10-07
4.0000
4.0000
3.9300
3.9300
0.000%
6,681
-77.659%
2021-10-06
4.0400
4.0400
3.9000
3.9300
-0.254%
17,710
-77.659%
2021-10-05
4.0000
4.0000
3.9300
3.9400
+0.510%
21,727
-77.716%
2021-10-04
4.1600
4.1600
3.9100
3.9200
-3.448%
14,908
-77.602%
2021-10-01
4.2500
4.2500
4.0100
4.0600
-0.976%
13,718
-78.374%
2021-09-30
4.0900
4.1000
4.0600
4.1000
-0.243%
9,794
-78.585%
2021-09-29
4.1200
4.1200
4.0400
4.1100
-1.519%
14,982
-78.637%
2021-09-28
4.2100
4.2300
4.1140
4.1734
-0.633%
9,190
-78.962%
2021-09-27
4.2500
4.2735
4.0700
4.2000
-4.110%
12,733
-79.095%
2021-09-24
4.2900
4.4000
4.2700
4.3800
+2.576%
3,182
-79.954%
2021-09-23
4.2700
4.3322
4.2100
4.2700
-1.386%
12,874
-79.438%
2021-09-22
4.2800
4.3400
4.2800
4.3300
+1.405%
5,920
-79.723%
2021-09-21
4.2100
4.3600
4.2000
4.2700
-0.698%
7,486
-79.438%
2021-09-20
4.3017
4.3400
4.2400
4.3000
-2.162%
6,613
-79.581%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC