Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.131	1.197	1.084	1.112	1.112	817,584
2022-01-25	1.155	1.207	1.136	1.145	1.145	489,582
2022-01-24	1.178	1.183	1.145	1.155	1.155	485,447
2022-01-21	1.226	1.226	1.188	1.188	1.188	163,443
2022-01-20	1.207	1.226	1.185	1.226	1.226	122,279
2022-01-19	1.197	1.221	1.188	1.193	1.193	195,327
2022-01-18	1.188	1.207	1.183	1.197	1.197	237,378
2022-01-17	1.188	1.221	1.188	1.207	1.207	74,410
2022-01-14	1.188	1.221	1.183	1.188	1.188	175,698
2022-01-13	1.226	1.226	1.183	1.216	1.216	244,317
2022-01-12	1.207	1.244	1.207	1.226	1.226	97,882
2022-01-11	1.242	1.242	1.202	1.207	1.207	101,741
2022-01-10	1.211	1.249	1.207	1.226	1.226	133,487
2022-01-07	1.216	1.235	1.207	1.207	1.207	107,171
2022-01-06	1.211	1.235	1.207	1.211	1.211	164,924
2022-01-05	1.263	1.263	1.207	1.207	1.207	248,903
2022-01-04	1.226	1.268	1.221	1.268	1.268	319,480
2021-12-31	1.240	1.273	1.221	1.221	1.221	126,100
2021-12-30	1.226	1.282	1.226	1.282	1.282	265,900
2021-12-29	1.226	1.268	1.226	1.249	1.249	206,667
2021-12-24	1.216	1.259	1.209	1.249	1.249	321,879
2021-12-23	1.178	1.226	1.178	1.221	1.221	390,304
2021-12-22	1.202	1.211	1.178	1.207	1.207	218,914
2021-12-21	1.202	1.221	1.188	1.197	1.197	228,579
2021-12-20	1.221	1.240	1.197	1.202	1.202	321,872
2021-12-17	1.155	1.221	1.155	1.221	1.221	436,780
2021-12-16	1.145	1.174	1.145	1.155	1.155	107,756
2021-12-15	1.226	1.226	1.141	1.141	1.141	367,675
2021-12-14	1.164	1.207	1.160	1.202	1.202	199,514
2021-12-13	1.230	1.230	1.164	1.174	1.174	179,383
2021-12-10	1.150	1.230	1.117	1.230	1.230	910,694
2021-12-09	1.112	1.174	1.112	1.174	1.174	1,717,344
2021-12-08	1.084	1.122	1.075	1.094	1.094	341,066
2021-12-07	1.037	1.084	1.037	1.084	1.084	278,309
2021-12-06	1.023	1.037	1.013	1.032	1.032	759,332
2021-12-03	1.051	1.094	1.028	1.042	1.042	697,192
2021-12-02	1.065	1.068	1.042	1.042	1.042	625,874
2021-12-01	1.122	1.127	1.079	1.084	1.084	499,345
2021-11-30	1.141	1.152	1.122	1.127	1.127	301,075
2021-11-29	1.131	1.145	1.127	1.145	1.145	158,096
2021-11-26	1.131	1.141	1.117	1.141	1.141	494,663
2021-11-25	1.131	1.150	1.122	1.131	1.131	204,000
2021-11-24	1.117	1.127	1.105	1.127	1.127	203,389
2021-11-23	1.141	1.141	1.117	1.117	1.117	400,288
2021-11-22	1.169	1.169	1.122	1.131	1.131	384,382
2021-11-19	1.155	1.169	1.141	1.141	1.141	108,456
2021-11-18	1.150	1.174	1.136	1.169	1.169	193,933
2021-11-17	1.188	1.188	1.141	1.145	1.145	305,292
2021-11-16	1.183	1.183	1.150	1.169	1.169	179,621
2021-11-15	1.164	1.188	1.164	1.169	1.169	234,144
2021-11-12	1.145	1.183	1.131	1.150	1.150	407,282
2021-11-11	1.188	1.193	1.141	1.141	1.141	450,087
2021-11-10	1.193	1.193	1.164	1.174	1.174	231,550
2021-11-09	1.197	1.197	1.183	1.197	1.197	320,716
2021-11-08	1.178	1.193	1.160	1.188	1.188	265,295
2021-11-05	1.221	1.226	1.178	1.178	1.178	169,271
2021-11-04	1.188	1.230	1.178	1.226	1.226	546,951
2021-11-03	1.188	1.188	1.169	1.169	1.169	174,729
2021-11-02	1.178	1.190	1.169	1.188	1.188	268,331
2021-11-01	1.211	1.226	1.178	1.178	1.178	446,501

← NewerPage 21 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.