Dark

CYT
Cyteir Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

30.26USD-1.976%(-0.61)200

Pre-market

0.00USD-100.000%(-30.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	30.2600	30.2600	30.2600	30.2600	-1.976%	200	0.000%
2025-05-22	30.8700	30.8700	30.8700	30.8700	+922.185%	100	-1.976%
2024-03-15	3.0300	3.0900	3.0000	3.0200	-2.265%	1,006,884	+901.987%
2024-03-14	3.0200	3.0900	3.0200	3.0900	+2.318%	153,115	+879.288%
2024-03-13	3.0200	3.0500	2.9999	3.0200	+0.667%	227,464	+901.987%
2024-03-12	3.0300	3.0400	3.0000	3.0000	-0.990%	89,148	+908.667%
2024-03-11	3.1500	3.1500	3.0000	3.0300	-2.572%	3,462,934	+898.680%
2024-03-08	3.0900	3.1400	2.9900	3.1100	+2.303%	763,674	+872.990%
2024-03-07	3.0500	3.0800	3.0400	3.0400	-0.328%	81,611	+895.395%
2024-03-06	3.0700	3.0900	3.0400	3.0500	-0.651%	79,485	+892.131%
2024-03-05	3.0800	3.0850	3.0600	3.0700	0.000%	37,187	+885.668%
2024-03-04	3.0800	3.0900	3.0600	3.0700	-0.968%	162,575	+885.668%
2024-03-01	3.1100	3.1300	3.0800	3.1000	-0.322%	19,637	+876.129%
2024-02-29	3.1300	3.1314	3.0900	3.1100	+0.323%	58,560	+872.990%
2024-02-28	3.1000	3.1400	3.0900	3.1000	-0.322%	26,777	+876.129%
2024-02-27	3.1500	3.1500	3.1000	3.1100	-1.270%	37,930	+872.990%
2024-02-26	3.1000	3.1500	3.0800	3.1500	+1.613%	50,206	+860.635%
2024-02-23	3.1300	3.1300	3.1000	3.1000	-0.641%	16,305	+876.129%
2024-02-22	3.0900	3.1200	3.0900	3.1200	+0.645%	28,609	+869.872%
2024-02-21	3.1300	3.1300	3.0801	3.1000	0.000%	27,660	+876.129%
2024-02-20	3.0600	3.1000	3.0600	3.1000	+1.307%	99,367	+876.129%
2024-02-16	3.1100	3.1200	3.0600	3.0600	-1.608%	182,911	+888.889%
2024-02-15	3.1200	3.1200	3.1000	3.1100	-0.321%	25,518	+872.990%
2024-02-14	3.0900	3.1200	3.0800	3.1200	+0.971%	49,619	+869.872%
2024-02-13	3.0700	3.1100	3.0700	3.0900	0.000%	125,396	+879.288%
2024-02-12	3.1200	3.1300	3.0800	3.0900	-1.905%	553,298	+879.288%
2024-02-09	3.1500	3.1900	3.1200	3.1500	+0.962%	70,508	+860.635%
2024-02-08	3.1600	3.1600	3.1100	3.1200	-0.160%	538,575	+869.872%
2024-02-07	3.1500	3.1900	3.0941	3.1250	0.000%	278,424	+868.320%
2024-02-06	3.1200	3.1400	3.1200	3.1250	+0.160%	84,750	+868.320%
2024-02-05	3.1400	3.1457	3.0900	3.1200	-0.637%	6,229	+869.872%
2024-02-02	3.1200	3.1400	3.1100	3.1400	+0.965%	18,947	+863.694%
2024-02-01	3.0800	3.1300	3.0800	3.1100	+0.323%	8,209	+872.990%
2024-01-31	3.1500	3.1500	3.1000	3.1000	-0.322%	42,028	+876.129%
2024-01-30	3.1200	3.1400	3.1000	3.1100	-0.639%	18,759	+872.990%
2024-01-29	3.1400	3.1400	3.0900	3.1300	-0.159%	47,597	+866.773%
2024-01-26	3.1350	3.1400	3.1200	3.1350	+0.160%	36,861	+865.231%
2024-01-25	3.1400	3.1400	3.1300	3.1300	+0.321%	31,684	+866.773%
2024-01-24	3.1700	3.1900	3.1200	3.1200	+0.322%	79,384	+869.872%
2024-01-23	3.1600	3.1900	3.1100	3.1100	-0.321%	276,768	+872.990%
2024-01-22	3.1300	3.1800	3.1200	3.1200	+0.322%	134,024	+869.872%
2024-01-19	3.1300	3.1300	3.1100	3.1100	0.000%	36,672	+872.990%
2024-01-18	3.1200	3.1400	3.1100	3.1100	-0.321%	40,062	+872.990%
2024-01-17	3.1400	3.1500	3.1000	3.1200	+0.645%	43,847	+869.872%
2024-01-16	3.1900	3.1900	3.1000	3.1000	0.000%	124,181	+876.129%
2024-01-12	3.1500	3.1700	3.0800	3.1000	0.000%	164,284	+876.129%
2024-01-11	3.1500	3.1900	3.0700	3.1000	+1.974%	367,260	+876.129%
2024-01-10	3.0700	3.0700	3.0400	3.0400	-0.328%	11,195	+895.395%
2024-01-09	3.0400	3.0600	3.0400	3.0500	+0.329%	9,916	+892.131%
2024-01-08	3.0300	3.0500	3.0300	3.0400	+0.330%	4,314	+895.395%
2024-01-05	3.0500	3.0600	3.0300	3.0300	-0.980%	3,842	+898.680%
2024-01-04	3.0500	3.0700	3.0500	3.0600	+0.990%	5,954	+888.889%
2024-01-03	3.0200	3.0500	3.0200	3.0300	+0.331%	9,757	+898.680%
2024-01-02	3.0400	3.0500	3.0100	3.0200	-0.658%	46,771	+901.987%
2023-12-29	3.0500	3.0577	3.0300	3.0400	0.000%	12,171	+895.395%
2023-12-28	3.0600	3.0700	3.0300	3.0400	-0.977%	11,513	+895.395%
2023-12-27	3.0950	3.1400	3.0500	3.0700	0.000%	19,929	+885.668%
2023-12-26	3.0900	3.1200	3.0700	3.0700	+0.656%	9,677	+885.668%
2023-12-22	3.0600	3.0900	3.0500	3.0500	0.000%	23,657	+892.131%
2023-12-21	3.0800	3.0900	3.0500	3.0500	-0.974%	16,112	+892.131%
2023-12-20	3.0400	3.1000	3.0400	3.0800	-1.597%	54,929	+882.468%
2023-12-19	3.0700	3.1300	3.0600	3.1300	+1.294%	28,685	+866.773%
2023-12-18	3.0600	3.1200	3.0600	3.0900	0.000%	25,445	+879.288%
2023-12-15	3.1000	3.1000	3.0400	3.0900	0.000%	18,830	+879.288%
2023-12-14	3.0800	3.1400	3.0400	3.0900	0.000%	8,463	+879.288%
2023-12-13	3.0400	3.1200	3.0400	3.0900	+1.645%	27,880	+879.288%
2023-12-12	3.1150	3.1150	3.0300	3.0400	-0.977%	62,131	+895.395%
2023-12-11	3.1100	3.1300	3.0500	3.0700	-0.647%	29,346	+885.668%
2023-12-08	3.0700	3.1400	3.0700	3.0900	0.000%	62,509	+879.288%
2023-12-07	3.0500	3.0900	3.0200	3.0900	+0.651%	24,227	+879.288%
2023-12-06	3.0300	3.0700	3.0200	3.0700	+0.656%	8,168	+885.668%
2023-12-05	3.0650	3.0900	3.0100	3.0500	-0.974%	56,606	+892.131%
2023-12-04	3.0400	3.0900	3.0200	3.0800	+0.984%	12,320	+882.468%
2023-12-01	3.0300	3.0700	3.0250	3.0500	+0.660%	31,464	+892.131%
2023-11-30	3.0310	3.0400	3.0200	3.0300	0.000%	14,532	+898.680%
2023-11-29	3.0387	3.0450	3.0200	3.0300	-0.980%	7,911	+898.680%
2023-11-28	3.0200	3.0647	3.0200	3.0600	+0.990%	13,612	+888.889%
2023-11-27	3.0700	3.0750	3.0300	3.0300	-1.303%	8,965	+898.680%
2023-11-24	3.0700	3.0900	3.0100	3.0700	+0.327%	16,929	+885.668%
2023-11-22	3.0400	3.0800	3.0400	3.0600	+1.325%	6,441	+888.889%
2023-11-21	3.0500	3.0600	3.0100	3.0200	-1.629%	114,805	+901.987%
2023-11-20	3.0200	3.0900	3.0100	3.0700	+1.656%	101,023	+885.668%
2023-11-17	3.0700	3.0800	3.0100	3.0200	-0.984%	28,839	+901.987%
2023-11-16	3.0600	3.0850	3.0000	3.0500	0.000%	290,186	+892.131%
2023-11-15	3.0400	3.0700	3.0300	3.0500	0.000%	238,494	+892.131%
2023-11-14	3.0100	3.0800	3.0100	3.0500	+0.660%	157,639	+892.131%
2023-11-13	3.0200	3.0700	3.0000	3.0300	0.000%	140,297	+898.680%
2023-11-10	3.0100	3.0600	2.9700	3.0300	+0.664%	93,435	+898.680%
2023-11-09	3.0200	3.0300	3.0000	3.0100	0.000%	90,974	+905.316%
2023-11-08	3.0000	3.0300	2.9900	3.0100	0.000%	139,128	+905.316%
2023-11-07	3.0000	3.0300	2.9900	3.0100	+0.333%	141,485	+905.316%
2023-11-06	3.0200	3.0200	2.9900	3.0000	0.000%	146,258	+908.667%
2023-11-03	3.0200	3.0200	2.9900	3.0000	+0.334%	116,839	+908.667%
2023-11-02	3.0300	3.0300	2.9900	2.9900	0.000%	131,760	+912.040%
2023-11-01	3.0100	3.0300	2.9900	2.9900	-0.333%	187,424	+912.040%
2023-10-31	2.9800	3.0300	2.9800	3.0000	+0.671%	400,834	+908.667%
2023-10-30	2.9980	3.0000	2.9800	2.9800	-0.667%	47,822	+915.436%
2023-10-27	3.0000	3.0300	2.9900	3.0000	-0.166%	34,073	+908.667%
2023-10-26	3.0000	3.0250	2.9800	3.0050	-0.497%	297,794	+906.988%
2023-10-25	2.9900	3.0200	2.9900	3.0200	0.000%	18,272	+901.987%
2023-10-24	3.0200	3.0200	2.9600	3.0200	0.000%	366,517	+901.987%
2023-10-23	3.0100	3.0250	2.9900	3.0200	+0.332%	25,716	+901.987%
2023-10-20	2.9900	3.0300	2.9900	3.0100	+0.669%	23,469	+905.316%
2023-10-19	3.0200	3.0300	2.9900	2.9900	-0.664%	57,260	+912.040%
2023-10-18	3.0200	3.0200	2.9900	3.0100	0.000%	71,102	+905.316%
2023-10-17	3.0803	3.0803	3.0000	3.0100	-0.660%	26,362	+905.316%
2023-10-16	3.1000	3.1000	3.0300	3.0300	-1.303%	25,293	+898.680%
2023-10-13	3.0600	3.0900	3.0200	3.0700	0.000%	25,430	+885.668%
2023-10-12	3.0000	3.0900	2.9800	3.0700	+3.020%	577,741	+885.668%
2023-10-11	3.0200	3.0200	2.9800	2.9800	-0.667%	209,251	+915.436%
2023-10-10	2.9800	3.0250	2.9700	3.0000	+0.671%	8,697	+908.667%
2023-10-09	3.0100	3.0100	2.9600	2.9800	-0.667%	25,853	+915.436%
2023-10-06	2.9900	3.0000	2.9700	3.0000	+0.334%	33,077	+908.667%
2023-10-05	3.0000	3.0500	2.9800	2.9900	-0.333%	302,703	+912.040%
2023-10-04	3.0000	3.0200	2.9900	3.0000	-0.332%	1,185,150	+908.667%
2023-10-03	2.9500	3.1000	2.9300	3.0100	+5.986%	737,985	+905.316%
2023-10-02	2.8350	2.8400	2.8200	2.8400	0.000%	54,970	+965.493%
2023-09-29	2.8350	2.8400	2.8200	2.8400	0.000%	11,140	+965.493%
2023-09-28	2.8400	2.8500	2.8200	2.8400	+1.068%	75,182	+965.493%
2023-09-27	2.8200	2.8300	2.7900	2.8100	+0.717%	243,118	+976.868%
2023-09-26	2.8000	2.8200	2.7850	2.7900	+0.360%	40,046	+984.588%
2023-09-25	2.7900	2.8289	2.7800	2.7800	-0.714%	16,941	+988.489%
2023-09-22	2.8000	2.8200	2.7900	2.8000	0.000%	534,393	+980.714%
2023-09-21	2.7900	2.8000	2.7900	2.8000	+0.358%	13,295	+980.714%
2023-09-20	2.7900	2.8000	2.7900	2.7900	0.000%	27,559	+984.588%
2023-09-19	2.8000	2.8000	2.7700	2.7900	0.000%	162,162	+984.588%
2023-09-18	2.7900	2.8000	2.7900	2.7900	-0.357%	61,486	+984.588%
2023-09-15	2.8000	2.8000	2.7900	2.8000	+0.358%	72,555	+980.714%
2023-09-14	2.7600	2.8000	2.7600	2.7900	+1.087%	136,304	+984.588%
2023-09-13	2.7600	2.7900	2.7500	2.7600	-0.361%	47,048	+996.377%
2023-09-12	2.7800	2.8000	2.7500	2.7700	+0.727%	38,506	+992.419%
2023-09-11	2.7500	2.7700	2.7500	2.7500	0.000%	174,941	+1,000.364%
2023-09-08	2.7600	2.7600	2.7500	2.7500	0.000%	62,740	+1,000.364%
2023-09-07	2.7600	2.7700	2.7500	2.7500	-1.079%	131,908	+1,000.364%
2023-09-06	2.7600	2.7800	2.7500	2.7800	+1.091%	33,816	+988.489%
2023-09-05	2.7900	2.7900	2.7500	2.7500	-0.362%	11,448	+1,000.364%
2023-09-01	2.7700	2.7900	2.7500	2.7600	+0.364%	38,153	+996.377%
2023-08-31	2.7750	2.8000	2.7500	2.7500	-1.079%	11,807	+1,000.364%
2023-08-30	2.7520	2.7800	2.7400	2.7800	+0.361%	49,657	+988.489%
2023-08-29	2.7400	2.8000	2.7400	2.7700	+1.095%	50,492	+992.419%
2023-08-28	2.7500	2.7500	2.7300	2.7400	0.000%	12,431	+1,004.380%
2023-08-25	2.7400	2.7900	2.7300	2.7400	0.000%	29,952	+1,004.380%
2023-08-24	2.7300	2.7400	2.7300	2.7400	+0.366%	39,184	+1,004.380%
2023-08-23	2.7400	2.7400	2.7300	2.7300	0.000%	24,276	+1,008.425%
2023-08-22	2.7400	2.7400	2.7300	2.7300	0.000%	26,089	+1,008.425%
2023-08-21	2.7400	2.7400	2.7300	2.7300	0.000%	13,215	+1,008.425%
2023-08-18	2.7300	2.7500	2.7300	2.7300	0.000%	13,248	+1,008.425%
2023-08-17	2.7300	2.7400	2.7300	2.7300	-0.365%	58,220	+1,008.425%
2023-08-16	2.7300	2.7500	2.7300	2.7400	0.000%	33,212	+1,004.380%
2023-08-15	2.7300	2.7700	2.7300	2.7400	0.000%	59,445	+1,004.380%
2023-08-14	2.7300	2.7400	2.7300	2.7400	0.000%	20,609	+1,004.380%
2023-08-11	2.7400	2.7500	2.7300	2.7400	+0.366%	33,732	+1,004.380%
2023-08-10	2.7200	2.7400	2.7200	2.7300	0.000%	239,821	+1,008.425%
2023-08-09	2.7600	2.7600	2.7200	2.7300	+0.368%	396,274	+1,008.425%
2023-08-08	2.7400	2.7500	2.7200	2.7200	0.000%	350,916	+1,012.500%
2023-08-07	2.7800	2.7899	2.7200	2.7200	-1.091%	365,286	+1,012.500%
2023-08-04	2.7500	2.7899	2.7450	2.7500	+1.103%	82,566	+1,000.364%
2023-08-03	2.7300	2.7400	2.7200	2.7200	-0.366%	444,268	+1,012.500%
2023-08-02	2.7400	2.7400	2.7200	2.7300	0.000%	356,901	+1,008.425%
2023-08-01	2.7400	2.7500	2.7200	2.7300	0.000%	386,502	+1,008.425%
2023-07-31	2.7400	2.7500	2.7300	2.7300	-0.365%	384,769	+1,008.425%
2023-07-28	2.7500	2.7500	2.7300	2.7400	0.000%	388,625	+1,004.380%
2023-07-27	2.7500	2.7527	2.7200	2.7400	0.000%	368,246	+1,004.380%
2023-07-26	2.7500	2.7600	2.7300	2.7400	-0.364%	207,791	+1,004.380%
2023-07-25	2.7500	2.7700	2.7500	2.7500	-0.362%	292,535	+1,000.364%
2023-07-24	2.7600	2.7900	2.7500	2.7600	0.000%	170,332	+996.377%
2023-07-21	2.7500	2.8100	2.7500	2.7600	+0.364%	227,968	+996.377%
2023-07-20	2.7800	2.7800	2.7500	2.7500	-0.722%	155,982	+1,000.364%
2023-07-19	2.7800	2.7800	2.7500	2.7700	0.000%	14,116	+992.419%
2023-07-18	2.7400	2.7900	2.7300	2.7700	+0.727%	46,313	+992.419%
2023-07-17	2.7600	2.7600	2.7400	2.7500	+0.365%	143,789	+1,000.364%
2023-07-14	2.7400	2.7589	2.7300	2.7400	0.000%	73,215	+1,004.380%
2023-07-13	2.7700	2.7700	2.7100	2.7400	0.000%	34,055	+1,004.380%
2023-07-12	2.7800	2.7800	2.7162	2.7400	-0.725%	36,676	+1,004.380%
2023-07-11	2.7800	2.7900	2.7000	2.7600	+0.730%	119,456	+996.377%
2023-07-10	2.7400	2.8000	2.7000	2.7400	-0.364%	202,463	+1,004.380%
2023-07-07	2.7500	2.7600	2.7200	2.7500	0.000%	180,341	+1,000.364%
2023-07-06	2.7200	2.7500	2.7000	2.7500	+1.103%	214,795	+1,000.364%
2023-07-05	2.7300	2.7700	2.6800	2.7200	+0.369%	529,966	+1,012.500%
2023-07-03	2.6300	2.7300	2.6300	2.7100	+4.231%	952,604	+1,016.605%
2023-06-30	2.5100	2.7500	2.2101	2.6000	+35.417%	10,765,233	+1,063.846%
2023-06-29	1.7600	1.9300	1.7600	1.9200	+10.345%	82,968	+1,476.042%
2023-06-28	1.7200	2.0900	1.7200	1.7400	-2.247%	41,012	+1,639.080%
2023-06-27	1.8000	1.8400	1.6700	1.7800	0.000%	232,066	+1,600.000%
2023-06-26	1.8500	1.9000	1.7000	1.7800	-6.316%	61,463	+1,600.000%
2023-06-23	1.9100	1.9555	1.8600	1.9000	-2.564%	27,778	+1,492.632%
2023-06-22	1.9900	2.0000	1.9000	1.9500	-1.515%	35,698	+1,451.795%
2023-06-21	2.0400	2.0400	1.9800	1.9800	-5.263%	36,695	+1,428.283%
2023-06-20	2.1700	2.1700	2.0600	2.0900	-5.000%	8,209	+1,347.847%
2023-06-16	2.0000	2.2300	1.9800	2.2000	+10.000%	47,782	+1,275.455%
2023-06-15	2.1200	2.1800	2.0000	2.0000	-5.660%	74,614	+1,413.000%
2023-06-14	2.1000	2.2000	2.0500	2.1200	+0.952%	22,042	+1,327.358%
2023-06-13	2.1100	2.2300	2.0700	2.1000	-0.474%	16,664	+1,340.952%
2023-06-12	2.1400	2.2099	2.0400	2.1100	-0.472%	6,373	+1,334.123%
2023-06-09	2.2484	2.2500	2.0900	2.1200	+2.415%	8,401	+1,327.358%
2023-06-08	2.1400	2.1500	2.0400	2.0700	-2.358%	20,984	+1,361.836%
2023-06-07	2.1600	2.2100	2.0000	2.1200	-1.852%	251,300	+1,327.358%
2023-06-06	2.2000	2.2000	2.1600	2.1600	-3.571%	3,521	+1,300.926%
2023-06-05	2.1100	2.2700	2.1100	2.2400	+0.448%	15,011	+1,250.893%
2023-06-02	2.2600	2.2700	2.2300	2.2300	-1.327%	16,728	+1,256.951%
2023-06-01	2.3058	2.3400	2.2400	2.2600	-1.739%	11,882	+1,238.938%
2023-05-31	2.2700	2.3300	2.2200	2.3000	+0.877%	32,064	+1,215.652%
2023-05-30	2.2800	2.3227	2.2000	2.2800	+3.167%	37,270	+1,227.193%
2023-05-26	2.1400	2.2900	2.0900	2.2100	+3.271%	10,041	+1,269.231%
2023-05-25	2.1550	2.1800	2.1300	2.1400	-3.604%	16,037	+1,314.019%
2023-05-24	2.1201	2.2650	2.1201	2.2200	-0.893%	28,903	+1,263.063%
2023-05-23	2.2350	2.2600	2.1110	2.2400	-0.885%	15,111	+1,250.893%
2023-05-22	2.2800	2.3300	2.2600	2.2600	+0.444%	13,930	+1,238.938%
2023-05-19	2.2300	2.2500	2.1613	2.2500	+0.897%	13,580	+1,244.889%
2023-05-18	2.2500	2.2500	2.1500	2.2300	-0.889%	8,877	+1,256.951%
2023-05-17	2.1400	2.2500	2.1400	2.2500	+2.273%	6,167	+1,244.889%
2023-05-16	2.1100	2.2950	2.0106	2.2000	+1.382%	66,021	+1,275.455%
2023-05-15	2.4000	2.5300	2.1700	2.1700	-9.583%	48,283	+1,294.470%
2023-05-12	2.2100	2.4000	2.1500	2.4000	+10.599%	10,960	+1,160.833%
2023-05-11	2.1700	2.1900	2.0800	2.1700	0.000%	26,321	+1,294.470%
2023-05-10	2.1800	2.2100	2.0800	2.1700	+0.463%	16,907	+1,294.470%
2023-05-09	2.1000	2.2100	2.0817	2.1600	+2.857%	193,339	+1,300.926%
2023-05-08	2.1900	2.1999	2.1000	2.1000	-4.977%	53,723	+1,340.952%
2023-05-05	2.2100	2.3226	2.1150	2.2100	+0.455%	15,063	+1,269.231%
2023-05-04	2.0800	2.2000	2.0800	2.2000	+4.762%	60,739	+1,275.455%
2023-05-03	2.1800	2.1800	2.0500	2.1000	-3.226%	101,644	+1,340.952%
2023-05-02	2.1400	2.2100	2.0100	2.1700	+0.463%	25,752	+1,294.470%
2023-05-01	2.1000	2.1750	2.1000	2.1600	0.000%	15,779	+1,300.926%
2023-04-28	2.1900	2.2500	2.1100	2.1600	0.000%	19,435	+1,300.926%
2023-04-27	2.1600	2.1750	2.1100	2.1600	+0.232%	20,269	+1,300.926%
2023-04-26	2.1607	2.1900	2.1100	2.1550	-1.598%	18,675	+1,304.176%
2023-04-25	2.1600	2.1900	2.1170	2.1900	+1.389%	35,058	+1,281.735%
2023-04-24	2.1400	2.1600	2.0720	2.1600	+0.465%	22,933	+1,300.926%
2023-04-21	2.0900	2.2891	2.0400	2.1500	+2.871%	32,129	+1,307.442%
2023-04-20	2.0247	2.1200	1.9950	2.0900	+2.956%	20,255	+1,347.847%
2023-04-19	2.0200	2.0300	1.9871	2.0300	-1.217%	9,004	+1,390.640%
2023-04-18	1.9956	2.1400	1.9250	2.0550	+5.928%	55,529	+1,372.506%
2023-04-17	1.9001	1.9900	1.8901	1.9400	+0.005%	13,924	+1,459.794%
2023-04-14	2.0300	2.0500	1.9100	1.9399	-4.434%	19,562	+1,459.874%
2023-04-13	1.8200	2.0400	1.8200	2.0299	+10.321%	95,258	+1,390.714%
2023-04-12	1.8500	1.8500	1.8300	1.8400	0.000%	13,155	+1,544.565%
2023-04-11	1.7900	1.8500	1.7500	1.8400	+1.657%	24,340	+1,544.565%
2023-04-10	1.7900	1.8200	1.7600	1.8100	-1.630%	148,986	+1,571.823%
2023-04-06	1.8000	1.8750	1.8000	1.8400	+1.657%	27,167	+1,544.565%
2023-04-05	1.7500	1.8100	1.7346	1.8100	+1.685%	65,606	+1,571.823%
2023-04-04	1.7600	1.8200	1.7000	1.7800	+1.136%	41,304	+1,600.000%
2023-04-03	1.8000	1.8000	1.7500	1.7600	-3.297%	20,457	+1,619.318%
2023-03-31	1.6600	1.8300	1.6600	1.8200	+8.333%	25,682	+1,562.637%
2023-03-30	1.7800	1.8100	1.6600	1.6800	-6.667%	71,246	+1,701.190%
2023-03-29	1.7800	1.8900	1.7600	1.8000	-0.552%	17,213	+1,581.111%
2023-03-28	1.7800	1.8100	1.7700	1.8100	+1.117%	47,212	+1,571.823%
2023-03-27	1.7800	1.8800	1.7400	1.7900	0.000%	33,986	+1,590.503%
2023-03-24	1.7600	1.7900	1.7100	1.7900	0.000%	43,996	+1,590.503%
2023-03-23	1.7800	1.9600	1.7400	1.7900	+4.070%	52,784	+1,590.503%
2023-03-22	1.6900	1.7599	1.6500	1.7200	+1.176%	31,341	+1,659.302%
2023-03-21	1.6900	1.7200	1.6550	1.7000	0.000%	19,599	+1,680.000%
2023-03-20	1.7100	1.7500	1.6700	1.7000	+2.410%	27,061	+1,680.000%
2023-03-17	1.6200	1.7047	1.5901	1.6600	0.000%	64,810	+1,722.892%
2023-03-16	1.4800	1.7000	1.4800	1.6600	+10.667%	32,687	+1,722.892%
2023-03-15	1.5500	1.5600	1.5000	1.5000	-1.961%	2,696	+1,917.333%
2023-03-14	1.4500	1.6000	1.4500	1.5300	+4.082%	47,894	+1,877.778%
2023-03-13	1.6200	1.6600	1.4300	1.4700	-9.259%	142,140	+1,958.503%
2023-03-10	1.6200	1.6900	1.6200	1.6200	-2.994%	66,902	+1,767.901%
2023-03-09	1.6900	1.7200	1.6100	1.6700	-4.023%	36,708	+1,711.976%
2023-03-08	1.7900	1.8000	1.7400	1.7400	-2.793%	11,896	+1,639.080%
2023-03-07	1.7400	1.8300	1.6200	1.7900	+4.070%	33,304	+1,590.503%
2023-03-06	1.7500	1.8000	1.6600	1.7200	-1.714%	45,335	+1,659.302%
2023-03-03	1.6100	1.7500	1.5800	1.7500	+10.759%	457,597	+1,629.143%
2023-03-02	1.5600	1.6300	1.5100	1.5800	0.000%	217,665	+1,815.190%
2023-03-01	1.5100	1.6300	1.5100	1.5800	+4.636%	129,932	+1,815.190%
2023-02-28	1.5100	1.5599	1.5100	1.5100	-1.307%	41,941	+1,903.974%
2023-02-27	1.5100	1.5400	1.4200	1.5300	+2.000%	113,656	+1,877.778%
2023-02-24	1.5600	1.5600	1.5000	1.5000	-3.846%	67,227	+1,917.333%
2023-02-23	1.5600	1.6000	1.5000	1.5600	+4.000%	174,922	+1,839.744%
2023-02-22	1.5236	1.5400	1.5000	1.5000	0.000%	13,370	+1,917.333%
2023-02-21	1.4801	1.5200	1.4800	1.5000	-1.316%	16,480	+1,917.333%
2023-02-17	1.5000	1.5200	1.4700	1.5200	+0.330%	20,183	+1,890.789%
2023-02-16	1.5000	1.5500	1.5000	1.5150	+1.000%	5,151	+1,897.360%
2023-02-15	1.5000	1.5050	1.4800	1.5000	+0.671%	45,274	+1,917.333%
2023-02-14	1.5200	1.5300	1.4500	1.4900	-3.247%	70,978	+1,930.872%
2023-02-13	1.5320	1.6066	1.5100	1.5400	-0.485%	98,005	+1,864.935%
2023-02-10	1.5800	1.5800	1.5300	1.5475	-0.941%	59,684	+1,855.412%
2023-02-09	1.6089	1.6100	1.5500	1.5622	-4.160%	106,929	+1,837.012%
2023-02-08	1.6300	1.6307	1.5900	1.6300	-0.610%	82,581	+1,756.442%
2023-02-07	1.6100	1.6700	1.5900	1.6400	+0.923%	49,515	+1,745.122%
2023-02-06	1.6726	1.7100	1.5900	1.6250	-3.846%	101,277	+1,762.154%
2023-02-03	1.6400	1.6950	1.5700	1.6900	+4.321%	92,073	+1,690.533%
2023-02-02	1.5750	1.6382	1.5700	1.6200	+3.185%	132,076	+1,767.901%
2023-02-01	1.5700	1.6300	1.5300	1.5700	+2.614%	31,051	+1,827.389%
2023-01-31	1.5200	1.5600	1.5200	1.5300	0.000%	35,647	+1,877.778%
2023-01-30	1.6100	1.6536	1.5000	1.5300	-10.264%	77,071	+1,877.778%
2023-01-27	1.5600	1.7050	1.5600	1.7050	+7.233%	49,439	+1,674.780%
2023-01-26	1.7100	1.7500	1.5854	1.5900	-4.790%	28,382	+1,803.145%
2023-01-25	1.6516	1.6800	1.6500	1.6700	+2.454%	10,892	+1,711.976%
2023-01-24	1.7098	1.7099	1.5600	1.6300	-3.550%	112,444	+1,756.442%
2023-01-23	1.6600	1.6900	1.6200	1.6900	+3.681%	29,745	+1,690.533%
2023-01-20	1.4500	1.6413	1.3700	1.6300	+6.536%	2,853,106	+1,756.442%
2023-01-19	1.4900	1.6200	1.4200	1.5300	0.000%	45,175	+1,877.778%
2023-01-18	1.6200	1.6993	1.4900	1.5300	-7.273%	86,455	+1,877.778%
2023-01-17	1.7700	1.8700	1.6300	1.6500	-5.714%	36,849	+1,733.939%
2023-01-13	1.8100	1.9800	1.7400	1.7500	-4.891%	45,911	+1,629.143%
2023-01-12	1.5600	1.8900	1.5600	1.8400	+14.286%	46,022	+1,544.565%
2023-01-11	1.5900	1.7300	1.5700	1.6100	+0.625%	50,030	+1,779.503%
2023-01-10	1.5116	1.6499	1.5000	1.6000	+4.575%	71,800	+1,791.250%
2023-01-09	1.5300	1.5900	1.4900	1.5300	0.000%	151,755	+1,877.778%
2023-01-06	1.5100	1.6117	1.5000	1.5300	+1.325%	10,992	+1,877.778%
2023-01-05	1.6000	1.7050	1.5100	1.5100	-4.430%	26,217	+1,903.974%
2023-01-04	1.6400	1.7000	1.4950	1.5800	-4.242%	66,852	+1,815.190%
2023-01-03	1.6400	1.6600	1.6400	1.6500	0.000%	54,424	+1,733.939%
2022-12-30	1.5900	1.6800	1.5900	1.6500	+0.610%	31,501	+1,733.939%
2022-12-29	1.5750	1.7800	1.5400	1.6400	+11.565%	68,294	+1,745.122%
2022-12-28	1.4500	1.4900	1.3900	1.4700	-0.676%	63,320	+1,958.503%
2022-12-27	1.4300	1.5000	1.4200	1.4800	+4.965%	25,773	+1,944.595%
2022-12-23	1.3000	1.4500	1.3000	1.4100	+9.302%	92,980	+2,046.099%
2022-12-22	1.2800	1.3050	1.2500	1.2900	+1.575%	98,140	+2,245.736%
2022-12-21	1.1751	1.3000	1.1750	1.2700	+7.627%	337,610	+2,282.677%
2022-12-20	1.2300	1.2300	1.1500	1.1800	-1.667%	79,154	+2,464.407%
2022-12-19	1.2600	1.2800	1.1300	1.2000	-2.439%	107,527	+2,421.667%
2022-12-16	1.3400	1.3600	1.2100	1.2300	-7.519%	232,821	+2,360.163%
2022-12-15	1.3500	1.3500	1.3100	1.3300	+0.758%	49,887	+2,175.188%
2022-12-14	1.3300	1.3700	1.2800	1.3200	0.000%	41,591	+2,192.424%
2022-12-13	1.3600	1.3600	1.2600	1.3200	+2.326%	38,770	+2,192.424%
2022-12-12	1.3400	1.3400	1.2700	1.2900	-0.769%	67,451	+2,245.736%
2022-12-09	1.3800	1.4000	1.2900	1.3000	-3.704%	48,226	+2,227.692%
2022-12-08	1.3500	1.3700	1.3300	1.3500	+2.273%	54,262	+2,141.481%
2022-12-07	1.3300	1.3500	1.2600	1.3200	-0.752%	55,526	+2,192.424%
2022-12-06	1.4300	1.4300	1.3300	1.3300	-2.206%	15,394	+2,175.188%
2022-12-05	1.4500	1.4500	1.3500	1.3600	-4.225%	28,299	+2,125.000%
2022-12-02	1.4600	1.5000	1.4000	1.4200	0.000%	28,721	+2,030.986%
2022-12-01	1.4800	1.5200	1.4000	1.4200	-1.389%	23,494	+2,030.986%
2022-11-30	1.4500	1.5000	1.3700	1.4400	+2.128%	51,125	+2,001.389%
2022-11-29	1.4300	1.5000	1.4100	1.4100	0.000%	19,582	+2,046.099%
2022-11-28	1.5000	1.5100	1.4100	1.4100	-6.000%	31,573	+2,046.099%
2022-11-25	1.4800	1.5000	1.4600	1.5000	+3.448%	9,797	+1,917.333%
2022-11-23	1.4400	1.4600	1.4300	1.4500	+2.837%	24,577	+1,986.897%
2022-11-22	1.4700	1.5100	1.4100	1.4100	-2.083%	69,880	+2,046.099%
2022-11-21	1.6000	1.6100	1.4200	1.4400	-7.097%	29,076	+2,001.389%
2022-11-18	1.6400	1.6400	1.5400	1.5500	-4.321%	25,258	+1,852.258%
2022-11-17	1.5600	1.6500	1.5500	1.6200	-0.613%	23,195	+1,767.901%
2022-11-16	1.5600	1.6500	1.5000	1.6300	+1.875%	49,067	+1,756.442%
2022-11-15	1.7100	1.7475	1.6000	1.6000	-3.030%	59,822	+1,791.250%
2022-11-14	1.7600	1.7600	1.6200	1.6500	-5.172%	113,344	+1,733.939%
2022-11-11	1.6300	1.7600	1.6300	1.7400	+5.455%	150,343	+1,639.080%
2022-11-10	1.6950	1.7400	1.6500	1.6500	+4.430%	23,784	+1,733.939%
2022-11-09	1.7400	1.7900	1.5600	1.5800	-8.140%	45,085	+1,815.190%
2022-11-08	1.8300	1.8300	1.7000	1.7200	-1.714%	21,207	+1,659.302%
2022-11-07	1.7500	1.8300	1.7000	1.7500	+2.941%	62,238	+1,629.143%
2022-11-04	1.7160	1.8000	1.7000	1.7000	-1.163%	18,414	+1,680.000%
2022-11-03	1.7500	1.8300	1.7100	1.7200	+1.176%	31,707	+1,659.302%
2022-11-02	1.7800	1.8000	1.7000	1.7000	-5.556%	11,717	+1,680.000%
2022-11-01	1.9000	1.9000	1.7400	1.8000	-2.703%	26,196	+1,581.111%
2022-10-31	1.8500	1.9000	1.8400	1.8500	+0.543%	18,019	+1,535.676%
2022-10-28	1.8500	1.8500	1.7950	1.8400	+2.222%	18,299	+1,544.565%
2022-10-27	1.8000	1.8600	1.7500	1.8000	+2.857%	41,357	+1,581.111%
2022-10-26	1.7500	1.8700	1.7100	1.7500	0.000%	17,921	+1,629.143%
2022-10-25	1.7400	1.8300	1.7300	1.7500	+2.941%	28,740	+1,629.143%
2022-10-24	1.7400	1.7500	1.7000	1.7000	-2.299%	56,581	+1,680.000%
2022-10-21	1.8100	1.8400	1.7000	1.7400	-2.247%	39,814	+1,639.080%
2022-10-20	1.8800	1.8800	1.7700	1.7800	-3.784%	106,875	+1,600.000%
2022-10-19	1.9000	1.9752	1.8500	1.8500	-1.596%	12,521	+1,535.676%
2022-10-18	1.9000	1.9300	1.7900	1.8800	-3.093%	79,402	+1,509.574%
2022-10-17	1.9100	1.9900	1.9100	1.9400	+0.518%	33,844	+1,459.794%
2022-10-14	1.8900	2.0000	1.8900	1.9300	+4.324%	52,404	+1,467.876%
2022-10-13	1.8500	1.8800	1.7900	1.8500	0.000%	18,584	+1,535.676%
2022-10-12	1.8400	1.9200	1.8300	1.8500	+0.817%	9,772	+1,535.676%
2022-10-11	1.9000	1.9000	1.8200	1.8350	-3.421%	76,277	+1,549.046%
2022-10-10	1.9500	1.9600	1.8900	1.9000	-3.061%	28,909	+1,492.632%
2022-10-07	2.0300	2.0319	1.9500	1.9600	-1.010%	8,407	+1,443.878%
2022-10-06	2.0300	2.0400	1.9500	1.9800	-1.000%	23,662	+1,428.283%
2022-10-05	1.9700	2.0400	1.9500	2.0000	+1.523%	29,480	+1,413.000%
2022-10-04	1.9350	2.0000	1.8939	1.9700	+4.233%	23,374	+1,436.041%
2022-10-03	1.9000	2.0000	1.8900	1.8900	-1.563%	24,761	+1,501.058%
2022-09-30	1.9700	1.9900	1.9000	1.9200	+1.587%	12,071	+1,476.042%
2022-09-29	1.9000	1.9150	1.8900	1.8900	-2.073%	14,652	+1,501.058%
2022-09-28	1.9067	1.9600	1.9067	1.9300	+2.116%	4,615	+1,467.876%

.dark-mode .jNHYdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNHYdV{ color: #333333; background-color: white; border: 2px solid #333333; }CYTCyteir Therapeutics, Inc. Common Stockstock NASDAQ

CYT
Cyteir Therapeutics, Inc. Common Stock
stock NASDAQ