Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erytech Pharma ADR (NQ: ERYP )

0.7800 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jun 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.800 2.990 2.416 2.720 4,533,034 +0.33(+13.57%)
Nov 29, 2021 2.370 2.433 2.320 2.395 33,211 -0.02(-0.62%)
Nov 26, 2021 2.400 2.457 2.400 2.410 21,382 -0.02(-0.82%)
Nov 24, 2021 2.390 2.480 2.390 2.430 12,703 +0.01(+0.41%)
Nov 23, 2021 2.520 2.530 2.417 2.420 12,255 -0.04(-1.43%)
Nov 22, 2021 2.420 2.530 2.410 2.455 47,046 +0.06(+2.29%)
Nov 19, 2021 2.410 2.440 2.390 2.400 29,990 -0.05(-2.04%)
Nov 18, 2021 2.460 2.470 2.450 2.450 53,508 +0.00(+0.00%)
Nov 17, 2021 2.410 2.500 2.410 2.450 41,284 +0.04(+1.66%)
Nov 16, 2021 2.490 2.490 2.400 2.410 94,076 -0.09(-3.60%)
Nov 15, 2021 2.500 2.570 2.450 2.500 56,780 +0.09(+3.73%)
Nov 12, 2021 2.500 2.530 2.300 2.410 62,804 +0.03(+1.26%)
Nov 11, 2021 2.470 2.470 2.350 2.380 94,990 +0.08(+3.48%)
Nov 10, 2021 2.440 2.300 2.300 52,673 -0.10(-4.17%)
Nov 09, 2021 2.530 2.610 2.380 2.400 63,341 -0.08(-3.23%)
Nov 08, 2021 2.540 2.540 2.460 2.480 43,175 +0.02(+0.81%)
Nov 05, 2021 2.610 2.610 2.300 2.460 190,238 -0.19(-7.17%)
Nov 04, 2021 2.800 2.815 2.650 2.650 61,601 -0.17(-6.03%)
Nov 03, 2021 2.890 2.900 2.810 2.820 55,841 -0.09(-3.09%)
Nov 02, 2021 2.850 2.930 2.850 2.910 53,162 -0.02(-0.68%)
Nov 01, 2021 2.950 2.900 2.820 2.930 77,443 +0.03(+1.03%)
Oct 29, 2021 2.920 2.990 2.830 2.900 91,955 +0.01(+0.35%)
Oct 28, 2021 3.000 2.810 2.890 332,724 -0.04(-1.37%)
Oct 27, 2021 3.050 3.100 2.860 2.930 129,755 -0.09(-2.98%)
Oct 26, 2021 3.350 3.020 592,643 -0.27(-8.21%)
Oct 25, 2021 3.590 3.690 3.200 3.290 1,625,112 -2.19(-39.96%)
Oct 22, 2021 5.970 6.060 5.360 5.480 177,220 -0.44(-7.43%)
Oct 21, 2021 6.110 6.111 5.770 5.920 56,676 -0.08(-1.33%)
Oct 20, 2021 5.920 6.026 5.920 6.000 7,689 +0.07(+1.18%)
Oct 19, 2021 5.950 6.200 5.930 5.930 64,263 -0.01(-0.17%)
Oct 18, 2021 5.960 6.060 5.900 5.940 17,820 -0.12(-1.98%)
Oct 15, 2021 5.890 6.220 5.870 6.060 30,494 +0.04(+0.66%)
Oct 14, 2021 5.810 6.230 5.810 6.020 12,739 -0.03(-0.41%)
Oct 13, 2021 6.030 6.080 5.980 6.045 13,299 +0.05(+0.92%)
Oct 12, 2021 5.930 6.090 5.900 5.990 13,252 +0.01(+0.17%)
Oct 11, 2021 6.120 6.120 5.970 5.980 7,555 -0.20(-3.24%)
Oct 08, 2021 6.180 6.264 6.050 6.180 15,252 -0.03(-0.48%)
Oct 07, 2021 5.940 6.310 5.850 6.210 56,393 +0.30(+5.08%)
Oct 06, 2021 6.010 6.190 5.900 5.910 25,939 -0.16(-2.64%)
Oct 05, 2021 6.230 6.440 6.020 6.070 96,393 -0.11(-1.78%)
Oct 04, 2021 6.150 6.213 6.030 6.180 62,589 +0.06(+0.98%)
Oct 01, 2021 5.680 6.250 5.680 6.120 102,405 +0.35(+6.07%)
Sep 30, 2021 5.610 5.890 5.610 5.770 18,721 -0.06(-1.03%)
Sep 29, 2021 5.880 5.990 5.820 5.830 23,348 -0.07(-1.19%)
Sep 28, 2021 6.000 6.020 5.860 5.900 14,560 -0.11(-1.83%)
Sep 27, 2021 5.850 6.040 5.804 6.010 15,566 +0.13(+2.21%)
Sep 24, 2021 6.005 6.005 5.880 5.880 10,315 -0.17(-2.81%)
Sep 23, 2021 6.010 6.091 5.861 6.050 14,102 +0.15(+2.54%)
Sep 22, 2021 6.120 6.121 5.880 5.900 36,565 -0.25(-4.07%)
Sep 21, 2021 6.290 6.300 5.760 6.150 93,447 -0.24(-3.76%)
Sep 20, 2021 6.250 6.500 6.170 6.390 171,495 +0.47(+7.94%)
Sep 17, 2021 5.710 5.950 5.710 5.920 26,754 +0.33(+5.90%)
Sep 16, 2021 5.790 5.790 5.540 5.590 34,640 -0.17(-2.95%)
Sep 15, 2021 5.830 5.840 5.701 5.760 33,907 -0.06(-1.03%)
Sep 14, 2021 5.880 5.938 5.820 5.820 11,907 -0.02(-0.34%)
Sep 13, 2021 6.040 6.118 5.761 5.840 42,257 -0.18(-2.99%)
Sep 10, 2021 6.270 6.380 6.000 6.020 46,536 -0.23(-3.68%)
Sep 09, 2021 6.220 6.370 6.140 6.250 22,951 -0.08(-1.26%)
Sep 08, 2021 6.380 6.485 6.210 6.330 31,709 -0.14(-2.16%)
Sep 07, 2021 6.210 6.490 6.210 6.470 63,508 +0.21(+3.35%)
Sep 03, 2021 6.300 6.390 6.120 6.260 36,753 -0.13(-2.03%)
Sep 02, 2021 6.530 6.588 6.236 6.390 47,561 -0.08(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.