Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.112	1.155	1.098	1.141	1.141	231,280
2022-07-19	1.065	1.117	1.061	1.112	1.112	237,867
2022-07-18	1.070	1.075	1.051	1.070	1.070	81,781
2022-07-15	1.075	1.079	1.065	1.075	1.075	112,179
2022-07-14	1.065	1.098	1.061	1.075	1.075	470,867
2022-07-13	1.061	1.065	1.058	1.065	1.065	115,590
2022-07-12	1.089	1.089	1.056	1.084	1.084	168,462
2022-07-11	1.079	1.094	1.061	1.065	1.065	96,848
2022-07-08	1.089	1.094	1.042	1.079	1.079	183,675
2022-07-07	1.103	1.108	1.084	1.103	1.103	125,581
2022-07-06	1.103	1.103	1.079	1.089	1.089	209,952
2022-07-05	1.122	1.122	1.084	1.103	1.103	32,101
2022-07-04	1.127	1.160	1.096	1.103	1.103	909,635
2022-07-01	1.028	1.164	1.028	1.127	1.127	245,732
2022-06-30	1.056	1.075	1.009	1.037	1.037	178,434
2022-06-29	1.084	1.103	1.046	1.056	1.056	352,870
2022-06-28	1.061	1.117	1.028	1.112	1.112	536,278
2022-06-27	1.037	1.094	1.037	1.061	1.061	161,734
2022-06-24	0.952	1.079	0.952	1.065	1.065	310,950
2022-06-23	0.962	0.995	0.952	0.952	0.952	110,520
2022-06-22	1.018	1.018	0.957	0.962	0.962	162,046
2022-06-21	0.966	1.018	0.962	1.018	1.018	164,655
2022-06-20	0.957	0.985	0.952	0.952	0.952	77,404
2022-06-17	0.971	0.999	0.962	0.980	0.980	620,755
2022-06-16	1.009	1.028	0.976	0.999	0.999	255,411
2022-06-15	0.962	1.065	0.962	1.065	1.065	100,621
2022-06-14	0.985	1.018	0.980	1.004	1.004	172,913
2022-06-10	1.084	1.084	1.037	1.037	1.037	64,236
2022-06-09	1.112	1.122	1.065	1.094	1.094	226,133
2022-06-08	1.131	1.155	1.098	1.112	1.112	378,541
2022-06-07	1.131	1.145	1.079	1.145	1.145	147,101
2022-06-06	1.226	1.226	1.164	1.178	1.178	147,955
2022-06-03	1.226	1.277	1.226	1.273	1.273	140,531
2022-06-02	1.226	1.268	1.211	1.249	1.249	77,769
2022-06-01	1.207	1.254	1.207	1.226	1.226	156,204
2022-05-31	1.301	1.301	1.259	1.287	1.287	151,509
2022-05-30	1.263	1.296	1.235	1.292	1.292	437,616
2022-05-27	1.226	1.263	1.226	1.259	1.259	421,783
2022-05-26	1.188	1.244	1.188	1.240	1.240	488,351
2022-05-25	1.240	1.240	1.188	1.197	1.197	203,754
2022-05-24	1.221	1.273	1.183	1.273	1.273	295,680
2022-05-23	1.282	1.282	1.221	1.263	1.263	172,137
2022-05-20	1.292	1.315	1.263	1.292	1.292	1,303,704
2022-05-19	1.207	1.310	1.197	1.296	1.296	217,717
2022-05-18	1.216	1.259	1.216	1.259	1.259	301,294
2022-05-17	1.150	1.216	1.141	1.216	1.216	392,293
2022-05-16	1.112	1.155	1.075	1.122	1.122	263,774
2022-05-13	1.075	1.112	1.056	1.112	1.112	258,421
2022-05-12	1.131	1.131	1.061	1.079	1.079	307,904
2022-05-11	0.999	1.169	0.999	1.136	1.136	954,894
2022-05-10	0.971	1.004	0.929	0.999	0.999	341,235
2022-05-09	0.962	0.980	0.929	0.980	0.980	979,208
2022-05-06	0.943	0.962	0.919	0.962	0.962	114,888
2022-05-05	0.929	0.952	0.929	0.952	0.952	56,835
2022-05-04	0.966	0.980	0.938	0.962	0.962	191,028
2022-05-03	0.971	0.976	0.943	0.976	0.976	156,448
2022-05-02	0.947	0.976	0.919	0.976	0.976	141,037
2022-04-29	0.910	0.966	0.905	0.957	0.957	748,218
2022-04-28	0.962	0.962	0.900	0.900	0.900	104,439
2022-04-27	0.929	0.933	0.900	0.924	0.924	312,388

← NewerPage 19 of 22 · 1,265 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.