cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 2.300
+0.080 (3.60%)
Last updated: Jul 31, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.24 | 2.34 | 2.24 | 2.30 | - | 3.60% | 2,457 |
| Jul 30, 2025 | 2.20 | 2.22 | 2.16 | 2.22 | - | 0.91% | 5,721 |
| Jul 29, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | - | -2.65% | 10,600 |
| Jul 28, 2025 | 2.38 | 2.38 | 2.26 | 2.26 | - | -2.59% | 7,935 |
| Jul 25, 2025 | 2.36 | 2.36 | 2.20 | 2.32 | - | - | 26,911 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | - | 0.87% | 1,299 |
| Jul 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 4,664 |
| Jul 22, 2025 | 2.30 | 2.34 | 2.24 | 2.30 | - | - | 3,770 |
| Jul 21, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | - | -4.17% | 3,595 |
| Jul 18, 2025 | 2.22 | 2.40 | 2.22 | 2.40 | - | 9.09% | 8,369 |
| Jul 17, 2025 | 2.28 | 2.30 | 2.20 | 2.20 | - | -1.79% | 6,515 |
| Jul 16, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | 1,892 |
| Jul 15, 2025 | 2.26 | 2.28 | 2.24 | 2.24 | - | -1.75% | 1,892 |
| Jul 14, 2025 | 2.26 | 2.30 | 2.24 | 2.28 | - | 0.88% | 2,999 |
| Jul 11, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | - | 6.60% | 13,360 |
| Jul 10, 2025 | 2.16 | 2.24 | 2.04 | 2.12 | - | -2.75% | 86,084 |
| Jul 9, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | - | 3.81% | 6,035 |
| Jul 8, 2025 | 2.14 | 2.22 | 2.06 | 2.10 | - | -4.55% | 22,418 |
| Jul 7, 2025 | 2.24 | 2.30 | 2.10 | 2.20 | - | -8.33% | 152,409 |
| Jul 4, 2025 | 2.70 | 2.70 | 2.40 | 2.40 | - | -6.25% | 31,404 |
| Jul 3, 2025 | 2.70 | 2.70 | 2.56 | 2.56 | - | -3.03% | 578 |
| Jul 2, 2025 | 2.58 | 2.68 | 2.58 | 2.64 | - | -2.94% | 115 |
| Jul 1, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | - | 20 |
| Jun 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | - | 2,000 |
| Jun 27, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | 2.26% | 1,805 |
| Jun 26, 2025 | 2.72 | 2.72 | 2.60 | 2.66 | - | - | 1,805 |
| Jun 25, 2025 | 2.58 | 2.66 | 2.58 | 2.66 | - | 0.76% | 1,597 |
| Jun 24, 2025 | 2.66 | 2.68 | 2.64 | 2.64 | - | - | 3,219 |
| Jun 23, 2025 | 2.70 | 2.70 | 2.58 | 2.64 | - | -0.75% | 4,550 |
| Jun 20, 2025 | 2.58 | 2.72 | 2.58 | 2.66 | - | - | 9 |
| Jun 19, 2025 | 2.58 | 2.66 | 2.58 | 2.66 | - | 0.76% | 50 |
| Jun 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | 0.76% | 2,398 |
| Jun 17, 2025 | 2.76 | 2.76 | 2.60 | 2.62 | - | 0.77% | 2,398 |
| Jun 16, 2025 | 2.74 | 2.76 | 2.60 | 2.60 | - | -0.76% | 10,397 |
| Jun 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | 3,500 |
| Jun 12, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | 0.77% | 3,500 |
| Jun 11, 2025 | 2.60 | 2.66 | 2.60 | 2.60 | - | -0.76% | 3,500 |
| Jun 10, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | - | -1.50% | 20 |
| Jun 9, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | - | 244 |
| Jun 6, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | - | 18,916 |
| Jun 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | - | 200 |
| Jun 4, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | - | 2.31% | 2,400 |
| Jun 3, 2025 | 2.56 | 2.64 | 2.56 | 2.60 | - | -0.76% | 172 |
| Jun 2, 2025 | 2.72 | 2.72 | 2.62 | 2.62 | - | -3.68% | 1,235 |
| May 30, 2025 | 2.88 | 2.88 | 2.70 | 2.72 | - | -2.86% | 3,012 |
| May 29, 2025 | 2.74 | 2.88 | 2.74 | 2.80 | - | 5.26% | 170 |
| May 28, 2025 | 2.72 | 2.72 | 2.60 | 2.66 | - | -5.00% | 2,503 |
| May 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 3,708 |
| May 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -2.10% | 3,708 |
| May 23, 2025 | 2.74 | 2.88 | 2.72 | 2.86 | - | 5.93% | 3,708 |