Ceryvyn Therapeutics Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.390	0.390	0.365	0.365	0.365	5,914,152
2024-06-13	0.447	0.447	0.447	0.447	0.447	0
2024-06-12	0.447	0.447	0.447	0.447	0.447	0
2024-06-11	0.447	0.447	0.447	0.447	0.447	0
2024-06-07	0.447	0.447	0.447	0.447	0.447	0
2024-06-06	0.465	0.465	0.438	0.447	0.447	697,984
2024-06-05	0.447	0.479	0.444	0.479	0.479	593,262
2024-06-04	0.520	0.520	0.490	0.490	0.490	564,744
2024-06-03	0.505	0.525	0.500	0.515	0.515	330,643
2024-05-31	0.520	0.535	0.510	0.510	0.510	711,727
2024-05-30	0.550	0.555	0.500	0.530	0.530	1,969,502
2024-05-29	0.590	0.590	0.540	0.550	0.550	1,223,767
2024-05-28	0.630	0.635	0.590	0.590	0.590	754,519
2024-05-27	0.635	0.635	0.610	0.615	0.615	361,079
2024-05-24	0.630	0.640	0.620	0.640	0.640	86,606
2024-05-23	0.640	0.640	0.615	0.640	0.640	144,416
2024-05-22	0.635	0.640	0.625	0.640	0.640	1,957,400
2024-05-21	0.605	0.640	0.605	0.640	0.640	245,900
2024-05-20	0.630	0.645	0.610	0.645	0.645	360,075
2024-05-17	0.665	0.665	0.630	0.630	0.630	558,962
2024-05-16	0.670	0.670	0.655	0.670	0.670	271,173
2024-05-15	0.660	0.670	0.650	0.670	0.670	417,502
2024-05-14	0.685	0.685	0.650	0.650	0.650	942,557
2024-05-13	0.685	0.695	0.665	0.675	0.675	457,670
2024-05-10	0.670	0.720	0.650	0.680	0.680	1,250,268
2024-05-09	0.630	0.645	0.620	0.635	0.635	267,391
2024-05-08	0.645	0.645	0.625	0.625	0.625	101,447
2024-05-07	0.655	0.685	0.645	0.650	0.650	671,689
2024-05-06	0.620	0.680	0.620	0.650	0.650	1,066,922
2024-05-03	0.605	0.630	0.605	0.615	0.615	8,521,103
2024-05-02	0.625	0.625	0.605	0.610	0.610	341,263
2024-05-01	0.625	0.630	0.610	0.620	0.620	363,003
2024-04-30	0.630	0.645	0.615	0.620	0.620	1,078,693
2024-04-29	0.645	0.670	0.640	0.640	0.640	211,738
2024-04-26	0.665	0.665	0.620	0.625	0.625	700,998
2024-04-24	0.670	0.680	0.665	0.675	0.675	624,910
2024-04-23	0.685	0.720	0.665	0.675	0.675	414,052
2024-04-22	0.630	0.650	0.615	0.650	0.650	214,341
2024-04-19	0.650	0.650	0.613	0.640	0.640	585,166
2024-04-18	0.650	0.660	0.620	0.630	0.630	2,272,452
2024-04-17	0.660	0.665	0.640	0.645	0.645	206,743
2024-04-16	0.680	0.680	0.650	0.660	0.660	599,410
2024-04-15	0.710	0.715	0.685	0.690	0.690	451,013
2024-04-12	0.725	0.725	0.710	0.720	0.720	419,968
2024-04-11	0.720	0.725	0.708	0.720	0.720	341,966
2024-04-10	0.745	0.753	0.715	0.715	0.715	384,802
2024-04-09	0.750	0.753	0.740	0.750	0.750	3,647,134
2024-04-08	0.750	0.750	0.745	0.745	0.745	954,484
2024-04-05	0.740	0.745	0.725	0.735	0.735	2,751,797
2024-04-04	0.750	0.753	0.715	0.725	0.725	838,926
2024-04-03	0.745	0.760	0.715	0.750	0.750	923,401
2024-04-02	0.755	0.815	0.745	0.750	0.750	1,148,171
2024-03-28	0.760	0.788	0.740	0.740	0.740	3,013,374
2024-03-27	0.725	0.775	0.720	0.740	0.740	3,345,074
2024-03-26	0.720	0.720	0.695	0.710	0.710	581,362
2024-03-25	0.705	0.715	0.690	0.695	0.695	1,156,038
2024-03-22	0.635	0.700	0.635	0.685	0.685	1,690,167
2024-03-21	0.635	0.635	0.625	0.625	0.625	123,665
2024-03-20	0.625	0.635	0.620	0.635	0.635	262,681
2024-03-19	0.625	0.630	0.610	0.620	0.620	137,335

← NewerPage 11 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.