Dark

CYYNF
CYNATA THERAPEUTICS LTD
stock OTC

Inactive

Dec 7, 2021

0.3000USD-25.000%(-0.1000)140

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-07	0.3000	0.3000	0.3000	0.3000	-25.000%	140	0.000%
2021-10-27	0.4000	0.4000	0.4000	0.4000	+8.108%	1,200	-25.000%
2021-09-24	0.3700	0.3700	0.3700	0.3700	+12.121%	100	-18.919%
2021-08-25	0.3300	0.3300	0.3300	0.3300	+6.452%	11,120	-9.091%
2021-08-03	0.3100	0.3100	0.3100	0.3100	-33.333%	1,000	-3.226%
2021-06-17	0.4650	0.4650	0.4650	0.4650	-7.000%	2,000	-35.484%
2021-06-10	0.5000	0.5000	0.5000	0.5000	+2.041%	350	-40.000%
2021-06-07	0.4900	0.4900	0.4900	0.4900	-2.970%	175	-38.776%
2021-06-04	0.5050	0.5050	0.5050	0.5050	+1.000%	210	-40.594%
2021-05-24	0.5000	0.5000	0.5000	0.5000	+13.636%	10,000	-40.000%
2021-05-06	0.4400	0.4400	0.4400	0.4400	-14.563%	21,500	-31.818%
2021-03-15	0.5150	0.5150	0.5150	0.5150	0.000%	5,400	-41.748%
2021-03-12	0.5300	0.5300	0.5150	0.5150	-2.830%	28,000	-41.748%
2021-03-10	0.5100	0.5300	0.5100	0.5300	+6.000%	21,500	-43.396%
2021-02-25	0.5000	0.5000	0.5000	0.5000	-12.281%	1,000	-40.000%
2021-02-18	0.5700	0.5700	0.5700	0.5700	+3.636%	1,200	-47.368%
2021-02-17	0.6000	0.6000	0.5500	0.5500	-6.780%	12,640	-45.455%
2021-02-12	0.5900	0.5900	0.5900	0.5900	+3.509%	11,000	-49.153%
2021-02-11	0.5700	0.5700	0.5700	0.5700	-1.724%	4,800	-47.368%
2021-02-08	0.5800	0.5800	0.5800	0.5800	+5.455%	1,000	-48.276%
2021-02-04	0.5700	0.5700	0.5500	0.5500	+1.852%	4,111	-45.455%
2021-02-01	0.5400	0.5400	0.5400	0.5400	-1.818%	4,000	-44.444%
2021-01-29	0.5500	0.5500	0.5000	0.5500	+14.583%	23,200	-45.455%
2020-12-21	0.4800	0.4800	0.4800	0.4800	-14.286%	4,030	-37.500%
2020-12-03	0.5600	0.5600	0.5600	0.5600	+7.692%	100	-46.429%
2020-12-02	0.5200	0.5200	0.5200	0.5200	-14.754%	2,500	-42.308%
2020-11-30	0.6100	0.6100	0.6100	0.6100	-3.175%	3,176	-50.820%
2020-11-25	0.6300	0.6300	0.6300	0.6300	-3.817%	1,500	-52.381%
2020-11-19	0.6550	0.6550	0.6550	0.6550	-0.758%	300	-54.198%
2020-11-17	0.6600	0.6600	0.6600	0.6600	+7.317%	6,000	-54.545%
2020-11-11	0.6150	0.6150	0.6150	0.6150	0.000%	200	-51.220%
2020-10-27	0.6150	0.6150	0.6150	0.6150	-2.381%	200	-51.220%
2020-10-23	0.6300	0.6300	0.6300	0.6300	+14.545%	13,000	-52.381%
2020-10-15	0.5500	0.5500	0.5500	0.5500	-16.667%	27,500	-45.455%
2020-10-13	0.6600	0.6600	0.6600	0.6600	-9.589%	100	-54.545%
2020-10-09	0.7300	0.7300	0.7300	0.7300	-3.947%	12,887	-58.904%
2020-10-08	0.7600	0.7600	0.7600	0.7600	+2.703%	5,000	-60.526%
2020-10-05	0.7400	0.7400	0.7400	0.7400	+9.630%	200	-59.459%
2020-09-23	0.6750	0.6750	0.6750	0.6750	+0.746%	100	-55.556%
2020-09-14	0.6700	0.6700	0.6700	0.6700	+4.688%	1,400	-55.224%
2020-09-09	0.6400	0.6400	0.6400	0.6400	-8.571%	29,200	-53.125%
2020-08-31	0.7250	0.7250	0.7000	0.7000	+2.941%	7,080	-57.143%
2020-08-27	0.6800	0.6800	0.6800	0.6800	+1.493%	7,100	-55.882%
2020-08-26	0.6700	0.6700	0.6450	0.6700	+1.515%	1,800	-55.224%
2020-08-24	0.6600	0.6600	0.6600	0.6600	+6.452%	5,000	-54.545%
2020-08-19	0.6500	0.6500	0.6200	0.6200	+3.333%	22,000	-51.613%
2020-08-18	0.5900	0.6000	0.5900	0.6000	+20.000%	20,036	-50.000%
2020-08-17	0.5000	0.5000	0.5000	0.5000	+16.279%	30,000	-40.000%
2020-08-06	0.4300	0.4300	0.4300	0.4300	-8.511%	2,000	-30.233%
2020-08-04	0.4700	0.4700	0.4700	0.4700	-1.053%	12,999	-36.170%
2020-07-31	0.4750	0.4750	0.4750	0.4750	-3.061%	2,000	-36.842%
2020-07-30	0.4900	0.4900	0.4900	0.4900	-6.667%	9,999	-38.776%
2020-07-28	0.5250	0.5250	0.5250	0.5250	+5.000%	10,000	-42.857%
2020-07-27	0.5000	0.5000	0.5000	0.5000	+11.111%	8,000	-40.000%
2020-07-24	0.4500	0.4500	0.4500	0.4500	+9.489%	200	-33.333%
2020-07-23	0.4110	0.4110	0.4110	0.4110	-12.553%	7,500	-27.007%
2020-07-16	0.4700	0.4700	0.4700	0.4700	+17.500%	7,500	-36.170%
2020-07-14	0.4000	0.4000	0.4000	0.4000	-16.667%	2,500	-25.000%
2020-07-07	0.4800	0.4800	0.4800	0.4800	+15.663%	1,950	-37.500%
2020-07-06	0.4150	0.4150	0.4150	0.4150	-13.542%	408	-27.711%
2020-06-30	0.4750	0.4800	0.4750	0.4800	+6.667%	2,210	-37.500%
2020-06-19	0.4500	0.4500	0.4500	0.4500	-4.255%	11,120	-33.333%
2020-06-02	0.4700	0.4700	0.4700	0.4700	0.000%	100	-36.170%
2020-05-21	0.4700	0.4700	0.4700	0.4700	0.000%	5,250	-36.170%
2020-05-15	0.4700	0.4700	0.4700	0.4700	0.000%	5,000	-36.170%
2020-05-14	0.4600	0.4700	0.4600	0.4700	-2.083%	5,100	-36.170%
2020-05-13	0.4800	0.4800	0.4800	0.4800	-3.030%	2,408	-37.500%
2020-05-12	0.4950	0.4950	0.4950	0.4950	+10.000%	200	-39.394%
2020-05-11	0.4500	0.4500	0.4500	0.4500	0.000%	2,500	-33.333%
2020-05-07	0.4750	0.4900	0.4500	0.4500	-4.255%	32,500	-33.333%
2020-05-06	0.4500	0.4700	0.4500	0.4700	+27.027%	10,400	-36.170%
2020-05-05	0.3700	0.3700	0.3700	0.3700	-19.565%	2,000	-18.919%
2020-04-28	0.4600	0.4600	0.4600	0.4600	-1.075%	100	-34.783%
2020-04-27	0.4650	0.4650	0.4650	0.4650	+29.167%	5,075	-35.484%
2020-04-24	0.3600	0.3600	0.3600	0.3600	-16.279%	1,000	-16.667%
2020-04-23	0.4300	0.4300	0.4300	0.4300	+8.861%	2,500	-30.233%
2020-03-30	0.3950	0.3950	0.3950	0.3950	+12.857%	333	-24.051%
2020-03-24	0.4200	0.4200	0.3500	0.3500	-16.667%	1,840	-14.286%
2020-03-23	0.4200	0.4200	0.4200	0.4200	-16.000%	200	-28.571%
2020-03-18	0.5000	0.5000	0.5000	0.5000	+25.000%	1,000	-40.000%
2020-03-12	0.4000	0.4000	0.4000	0.4000	-46.667%	1,000	-25.000%
2020-02-05	0.7500	0.7500	0.7500	0.7500	+4.167%	1,000	-60.000%
2020-01-27	0.7200	0.7200	0.7200	0.7200	0.000%	6,000	-58.333%
2019-12-04	0.7200	0.7200	0.7200	0.7200	-13.253%	2,500	-58.333%
2019-10-24	0.8300	0.8300	0.8300	0.8300	-2.353%	220	-63.855%
2019-10-23	0.8500	0.8500	0.8500	0.8500	-28.571%	2,000	-64.706%
2019-08-29	1.1900	1.1900	1.1900	1.1900	-4.800%	1,000	-74.790%
2019-08-02	1.2500	1.2500	1.2500	1.2500	+4.167%	1,000	-76.000%
2019-07-19	1.2000	1.2000	1.2000	1.2000	+42.857%	25,000	-75.000%
2019-07-11	0.8400	0.8400	0.8400	0.8400	-4.000%	840	-64.286%
2019-07-02	0.8750	0.8750	0.8750	0.8750	-7.407%	526	-65.714%
2019-06-28	0.9450	0.9450	0.9450	0.9450	-0.526%	1,000	-68.254%
2019-06-20	0.9100	0.9500	0.8800	0.9500	+17.284%	3,540	-68.421%
2019-06-17	0.8100	0.8100	0.8100	0.8100	0.000%	4,000	-62.963%
2019-04-25	0.8100	0.8100	0.8100	0.8100	-6.897%	500	-62.963%
2019-04-24	0.8700	0.8700	0.8700	0.8700	-7.937%	1,000	-65.517%
2019-04-10	0.9450	0.9450	0.9450	0.9450	-0.526%	500	-68.254%
2019-03-21	0.9500	0.9500	0.9500	0.9500	-14.414%	6,000	-68.421%
2019-02-25	1.1100	1.1100	1.1100	1.1100	+13.265%	120	-72.973%
2019-02-05	0.9800	0.9800	0.9800	0.9800	+30.667%	2,000	-69.388%
2018-12-17	0.7500	0.7500	0.7500	0.7500	-9.091%	10,000	-60.000%
2018-10-16	0.8250	0.8250	0.8250	0.8250	-5.714%	100	-63.636%
2018-10-12	0.8750	0.8750	0.8750	0.8750	-7.895%	100	-65.714%
2018-09-27	0.9330	0.9500	0.9330	0.9500	+4.396%	2,000	-68.421%
2018-09-21	0.9100	0.9100	0.9100	0.9100	-2.151%	333	-67.033%
2018-09-20	0.9300	0.9300	0.9300	0.9300	+0.758%	5,800	-67.742%
2018-08-20	0.9230	0.9230	0.9230	0.9230	+1.429%	5,000	-67.497%
2018-08-10	0.9100	0.9100	0.9100	0.9100	-6.762%	2,901	-67.033%
2018-07-24	0.9760	0.9760	0.9760	0.9760	-1.850%	3,000	-69.262%
2018-07-10	1.0200	1.0200	0.9944	0.9944	-2.510%	21,810	-69.831%
2018-06-28	1.0200	1.0200	1.0200	1.0200	+3.030%	1,000	-70.588%
2018-06-19	0.9900	0.9900	0.9900	0.9900	-1.980%	100	-69.697%
2018-06-18	1.0100	1.0100	1.0100	1.0100	-5.607%	5,000	-70.297%
2018-06-15	1.0700	1.0700	1.0700	1.0700	-4.464%	4,000	-71.963%
2018-06-08	1.1200	1.1200	1.1200	1.1200	+12.000%	5,000	-73.214%
2018-05-31	1.0000	1.0000	1.0000	1.0000	+13.507%	10,200	-70.000%
2018-05-03	0.8810	0.8810	0.8810	0.8810	-19.909%	2,000	-65.948%
2018-04-19	1.1000	1.1000	1.1000	1.1000	+7.843%	2,000	-72.727%
2018-03-21	1.0200	1.0200	1.0200	1.0200	+11.475%	650	-70.588%
2018-03-20	0.9150	0.9150	0.9150	0.9150	-0.543%	500	-67.213%
2018-03-08	0.9200	0.9200	0.9200	0.9200	+2.222%	1,288	-67.391%
2018-03-06	0.9000	0.9000	0.9000	0.9000	+95.652%	470	-66.667%
2018-01-04	0.4600	0.4600	0.4600	0.4600	-4.167%	700	-34.783%
2017-12-18	0.4800	0.4800	0.4800	0.4800	+6.667%	700	-37.500%
2017-11-14	0.4500	0.4500	0.4500	0.4500	-11.765%	2,000	-33.333%
2017-11-09	0.5100	0.5100	0.5100	0.5100	-2.857%	24,000	-41.176%
2017-11-03	0.5250	0.5250	0.5250	0.5250	+5.000%	1,000	-42.857%
2017-10-25	0.5000	0.5000	0.5000	0.5000	-7.407%	2,000	-40.000%
2017-10-06	0.5400	0.5400	0.5400	0.5400	-1.818%	1,288	-44.444%
2017-10-04	0.5500	0.5500	0.5500	0.5500	+5.769%	665	-45.455%
2017-09-20	0.5200	0.5200	0.5200	0.5200	+16.854%	665	-42.308%
2017-08-29	0.4450	0.4450	0.4450	0.4450	-7.292%	665	-32.584%
2017-08-23	0.5000	0.5000	0.4800	0.4800	-4.000%	865	-37.500%
2017-08-04	0.5000	0.5000	0.5000	0.5000	+0.200%	370	-40.000%
2017-07-12	0.4990	0.4990	0.4990	0.4990	+8.478%	370	-39.880%
2017-06-27	0.4600	0.4600	0.4600	0.4600	-8.000%	500	-34.783%
2017-06-21	0.5000	0.5000	0.5000	0.5000	+6.383%	370	-40.000%
2017-05-16	0.4700	0.4700	0.4700	0.4700	+38.235%	370	-36.170%
2017-05-01	0.3400	0.3400	0.3400	0.3400	-8.108%	270	-11.765%
2017-04-03	0.3700	0.3700	0.3700	0.3700	-19.565%	13,500	-18.919%
2017-03-16	0.4600	0.4600	0.4600	0.4600	+8.747%	500	-34.783%
2017-03-08	0.4230	0.4230	0.4230	0.4230	-11.875%	2,000	-29.078%
2017-02-13	0.4800	0.4800	0.4800	0.4800	+54.839%	6,500	-37.500%
2016-03-07	0.3100	0.3100	0.3100	0.3100	+26.531%	3,000	-3.226%
2016-02-16	0.2450	0.2450	0.2450	0.2450	+4.255%	10,000	+22.449%
2016-01-07	0.2350	0.2350	0.2350	0.2350	-18.966%	1,500	+27.660%
2015-12-18	0.2900	0.2900	0.2900	0.2900	-3.333%	1,500	+3.448%
2015-12-10	0.3000	0.3000	0.3000	0.3000	-9.091%	2,000	0.000%
2015-11-17	0.3300	0.3300	0.3300	0.3300	-13.158%	2,000	-9.091%
2015-10-16	0.3800	0.3800	0.3800	0.3800	-44.928%	2,000	-21.053%
2015-06-29	0.6900	0.6900	0.6900	0.6900	-13.750%	200	-56.522%
2015-05-26	0.8000	0.8000	0.8000	0.8000	0.000%	200	-62.500%

.dark-mode .LRMGHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRMGHQ{ color: #333333; background-color: white; border: 2px solid #333333; }CYYNFCYNATA THERAPEUTICS LTDstock OTC

CYYNF
CYNATA THERAPEUTICS LTD
stock OTC