Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.947	0.947	0.900	0.929	0.929	423,190
2022-04-22	0.943	0.952	0.924	0.929	0.929	258,985
2022-04-21	0.980	0.980	0.943	0.943	0.943	250,766
2022-04-20	0.943	0.976	0.943	0.966	0.966	449,743
2022-04-19	0.962	0.985	0.943	0.947	0.947	290,133
2022-04-14	0.900	0.966	0.900	0.962	0.962	298,588
2022-04-13	0.879	0.905	0.877	0.900	0.900	129,312
2022-04-12	0.943	0.952	0.900	0.914	0.914	193,816
2022-04-11	0.943	0.966	0.938	0.952	0.952	77,960
2022-04-08	0.952	0.966	0.938	0.938	0.938	322,768
2022-04-07	1.004	1.004	0.952	0.966	0.966	392,208
2022-04-06	1.013	1.013	0.980	1.009	1.009	168,877
2022-04-05	0.976	1.018	0.976	1.018	1.018	249,178
2022-04-04	1.004	1.004	0.983	0.990	0.990	233,747
2022-04-01	1.079	1.079	1.004	1.004	1.004	248,115
2022-03-31	1.042	1.079	1.037	1.079	1.079	164,915
2022-03-30	1.018	1.046	1.011	1.032	1.032	161,058
2022-03-29	1.004	1.046	0.990	1.046	1.046	311,414
2022-03-28	1.046	1.046	0.957	0.995	0.995	269,389
2022-03-25	1.009	1.112	1.009	1.070	1.070	1,216,863
2022-03-24	0.943	1.037	0.938	1.013	1.013	1,082,028
2022-03-23	0.919	0.962	0.910	0.929	0.929	388,385
2022-03-22	0.933	0.962	0.919	0.919	0.919	532,016
2022-03-21	0.863	0.966	0.863	0.938	0.938	1,384,952
2022-03-18	0.820	0.891	0.815	0.891	0.891	9,178,649
2022-03-17	0.787	0.837	0.787	0.806	0.806	702,888
2022-03-16	0.797	0.815	0.778	0.787	0.787	448,635
2022-03-15	0.782	0.808	0.745	0.797	0.797	1,228,414
2022-03-14	0.797	0.797	0.759	0.782	0.782	685,490
2022-03-11	0.768	0.792	0.766	0.792	0.792	379,233
2022-03-10	0.768	0.792	0.759	0.773	0.773	839,359
2022-03-09	0.782	0.792	0.754	0.792	0.792	1,899,367
2022-03-08	0.773	0.785	0.754	0.759	0.759	1,048,225
2022-03-07	0.839	0.844	0.782	0.801	0.801	1,025,144
2022-03-04	0.896	0.905	0.830	0.858	0.858	854,670
2022-03-03	0.929	0.943	0.881	0.914	0.914	1,850,564
2022-03-02	0.933	0.990	0.933	0.943	0.943	200,474
2022-03-01	0.924	0.995	0.922	0.995	0.995	1,060,260
2022-02-28	0.957	0.966	0.919	0.919	0.919	691,630
2022-02-25	0.914	0.985	0.900	0.966	0.966	338,369
2022-02-24	0.966	0.980	0.922	0.924	0.924	1,123,193
2022-02-23	0.966	0.995	0.966	0.966	0.966	194,271
2022-02-22	0.976	0.985	0.966	0.966	0.966	517,181
2022-02-21	0.976	0.990	0.952	0.990	0.990	664,898
2022-02-18	0.966	0.990	0.947	0.990	0.990	497,821
2022-02-17	0.980	0.990	0.962	0.971	0.971	694,561
2022-02-16	0.971	1.023	0.971	0.980	0.980	223,781
2022-02-15	1.013	1.020	0.962	0.971	0.971	579,792
2022-02-14	1.042	1.098	0.995	0.995	0.995	901,231
2022-02-11	1.084	1.150	1.042	1.042	1.042	745,530
2022-02-10	1.056	1.098	1.056	1.084	1.084	205,163
2022-02-09	1.065	1.094	1.065	1.094	1.094	366,175
2022-02-08	1.046	1.089	1.037	1.046	1.046	480,377
2022-02-07	1.013	1.028	0.999	1.018	1.018	245,900
2022-02-04	0.999	1.037	0.980	1.013	1.013	458,873
2022-02-03	1.084	1.084	0.999	0.999	0.999	699,719
2022-02-02	1.112	1.112	1.065	1.065	1.065	229,735
2022-02-01	1.061	1.131	1.061	1.084	1.084	217,553
2022-01-31	1.056	1.122	1.056	1.075	1.075	275,986
2022-01-28	1.089	1.122	1.061	1.061	1.061	1,318,589

← NewerPage 20 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.