Ceryvyn Therapeutics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 0.943 | 0.947 | 0.919 | 0.919 | 0.919 | 99,094 |
| 2022-10-12 | 0.962 | 0.980 | 0.922 | 0.933 | 0.933 | 382,558 |
| 2022-10-11 | 0.980 | 0.995 | 0.952 | 0.962 | 0.962 | 251,481 |
| 2022-10-10 | 1.004 | 1.004 | 0.962 | 0.971 | 0.971 | 383,037 |
| 2022-10-07 | 1.013 | 1.020 | 1.004 | 1.013 | 1.013 | 3,329,189 |
| 2022-10-06 | 1.018 | 1.032 | 0.999 | 1.004 | 1.004 | 457,088 |
| 2022-10-05 | 1.061 | 1.068 | 1.018 | 1.032 | 1.032 | 3,730,531 |
| 2022-10-04 | 1.065 | 1.108 | 1.056 | 1.065 | 1.065 | 1,457,190 |
| 2022-10-03 | 1.112 | 1.122 | 1.065 | 1.065 | 1.065 | 105,932 |
| 2022-09-30 | 1.075 | 1.127 | 1.065 | 1.103 | 1.103 | 680,231 |
| 2022-09-29 | 1.056 | 1.084 | 1.051 | 1.065 | 1.065 | 741,536 |
| 2022-09-28 | 1.046 | 1.077 | 1.042 | 1.056 | 1.056 | 257,150 |
| 2022-09-27 | 1.042 | 1.056 | 1.013 | 1.056 | 1.056 | 199,745 |
| 2022-09-26 | 1.046 | 1.056 | 1.046 | 1.056 | 1.056 | 93,644 |
| 2022-09-23 | 1.075 | 1.075 | 1.046 | 1.070 | 1.070 | 174,049 |
| 2022-09-21 | 1.084 | 1.084 | 1.075 | 1.075 | 1.075 | 20,104 |
| 2022-09-20 | 1.079 | 1.089 | 1.075 | 1.084 | 1.084 | 314,125 |
| 2022-09-19 | 1.084 | 1.089 | 1.075 | 1.079 | 1.079 | 373,353 |
| 2022-09-16 | 1.084 | 1.112 | 1.079 | 1.089 | 1.089 | 171,192 |
| 2022-09-15 | 1.084 | 1.094 | 1.070 | 1.079 | 1.079 | 159,754 |
| 2022-09-14 | 1.046 | 1.072 | 1.042 | 1.070 | 1.070 | 808,576 |
| 2022-09-13 | 1.056 | 1.065 | 1.046 | 1.065 | 1.065 | 89,915 |
| 2022-09-12 | 1.056 | 1.061 | 1.046 | 1.056 | 1.056 | 157,602 |
| 2022-09-09 | 1.051 | 1.061 | 1.046 | 1.061 | 1.061 | 299,765 |
| 2022-09-08 | 1.070 | 1.070 | 1.051 | 1.056 | 1.056 | 177,670 |
| 2022-09-07 | 1.065 | 1.075 | 1.046 | 1.070 | 1.070 | 451,429 |
| 2022-09-06 | 1.065 | 1.075 | 1.042 | 1.065 | 1.065 | 739,903 |
| 2022-09-05 | 1.075 | 1.084 | 1.061 | 1.065 | 1.065 | 311,534 |
| 2022-09-02 | 1.070 | 1.075 | 1.061 | 1.061 | 1.061 | 598,433 |
| 2022-09-01 | 1.065 | 1.070 | 1.042 | 1.061 | 1.061 | 688,832 |
| 2022-08-31 | 1.056 | 1.089 | 1.056 | 1.075 | 1.075 | 284,951 |
| 2022-08-30 | 1.065 | 1.084 | 1.056 | 1.056 | 1.056 | 261,413 |
| 2022-08-29 | 1.075 | 1.089 | 1.051 | 1.070 | 1.070 | 329,561 |
| 2022-08-26 | 1.108 | 1.108 | 1.084 | 1.084 | 1.084 | 690,804 |
| 2022-08-25 | 1.098 | 1.117 | 1.079 | 1.103 | 1.103 | 1,160,402 |
| 2022-08-24 | 1.122 | 1.127 | 1.061 | 1.127 | 1.127 | 1,358,775 |
| 2022-08-23 | 1.145 | 1.169 | 1.112 | 1.131 | 1.131 | 221,036 |
| 2022-08-22 | 1.145 | 1.174 | 1.141 | 1.174 | 1.174 | 42,987 |
| 2022-08-19 | 1.174 | 1.183 | 1.160 | 1.178 | 1.178 | 101,632 |
| 2022-08-18 | 1.169 | 1.183 | 1.145 | 1.178 | 1.178 | 306,757 |
| 2022-08-17 | 1.178 | 1.211 | 1.143 | 1.202 | 1.202 | 208,305 |
| 2022-08-16 | 1.211 | 1.244 | 1.169 | 1.178 | 1.178 | 429,485 |
| 2022-08-15 | 1.254 | 1.273 | 1.103 | 1.188 | 1.188 | 2,392,194 |
| 2022-08-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-08-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-08-10 | 1.310 | 1.310 | 1.263 | 1.310 | 1.310 | 92,898 |
| 2022-08-09 | 1.273 | 1.301 | 1.254 | 1.301 | 1.301 | 130,607 |
| 2022-08-08 | 1.221 | 1.282 | 1.221 | 1.282 | 1.282 | 129,969 |
| 2022-08-05 | 1.244 | 1.244 | 1.169 | 1.244 | 1.244 | 55,809 |
| 2022-08-04 | 1.202 | 1.287 | 1.202 | 1.254 | 1.254 | 123,863 |
| 2022-08-03 | 1.197 | 1.273 | 1.197 | 1.259 | 1.259 | 79,855 |
| 2022-08-02 | 1.221 | 1.254 | 1.197 | 1.235 | 1.235 | 156,040 |
| 2022-08-01 | 1.211 | 1.254 | 1.197 | 1.235 | 1.235 | 141,037 |
| 2022-07-29 | 1.188 | 1.211 | 1.174 | 1.211 | 1.211 | 99,994 |
| 2022-07-28 | 1.197 | 1.221 | 1.178 | 1.188 | 1.188 | 220,207 |
| 2022-07-27 | 1.145 | 1.193 | 1.141 | 1.193 | 1.193 | 94,256 |
| 2022-07-26 | 1.178 | 1.197 | 1.145 | 1.197 | 1.197 | 95,121 |
| 2022-07-25 | 1.174 | 1.197 | 1.131 | 1.188 | 1.188 | 85,104 |
| 2022-07-22 | 1.193 | 1.197 | 1.176 | 1.188 | 1.188 | 126,715 |
| 2022-07-21 | 1.131 | 1.207 | 1.127 | 1.183 | 1.183 | 164,803 |
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.