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 (%)
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%)
Sep 01, 2021 6.240 6.510 6.218 6.470 52,881 +0.21(+3.35%)
Aug 31, 2021 6.300 6.400 6.130 6.260 52,024 -0.19(-2.95%)
Aug 30, 2021 6.000 6.500 5.870 6.450 217,885 +0.45(+7.50%)
Aug 27, 2021 6.000 6.115 5.930 6.000 81,791 +0.04(+0.67%)
Aug 26, 2021 5.960 6.100 5.870 5.960 56,177 -0.20(-3.25%)
Aug 25, 2021 6.100 6.280 6.040 6.160 180,177 +0.29(+4.94%)
Aug 24, 2021 5.790 5.990 5.790 5.870 122,594 +0.08(+1.38%)
Aug 23, 2021 5.900 5.960 5.730 5.790 78,732 -0.07(-1.19%)
Aug 20, 2021 5.890 5.897 5.750 5.860 42,726 -0.10(-1.68%)
Aug 19, 2021 5.670 6.150 5.650 5.960 129,991 +0.25(+4.38%)
Aug 18, 2021 5.930 5.960 5.626 5.710 85,895 -0.27(-4.52%)
Aug 17, 2021 6.080 6.080 5.700 5.980 114,027 -0.07(-1.16%)
Aug 16, 2021 5.880 6.120 5.880 6.050 100,637 +0.16(+2.72%)
Aug 13, 2021 6.110 6.200 5.800 5.890 196,347 +0.27(+4.80%)
Aug 12, 2021 5.920 6.000 5.580 5.620 273,649 -0.43(-7.11%)
Aug 11, 2021 6.240 6.250 5.940 6.050 327,278 -0.20(-3.20%)
Aug 10, 2021 5.940 6.720 5.920 6.250 522,229 +0.20(+3.31%)
Aug 09, 2021 6.090 6.220 5.960 6.050 197,430 -0.17(-2.68%)
Aug 06, 2021 6.050 6.450 6.050 6.217 376,717 +0.21(+3.55%)
Aug 05, 2021 6.060 6.070 5.860 6.003 392,160 -0.11(-1.75%)
Aug 04, 2021 6.400 6.500 5.990 6.110 777,688 -0.26(-4.08%)
Aug 03, 2021 6.490 6.840 6.100 6.370 1,552,946 -0.08(-1.24%)
Aug 02, 2021 6.550 6.556 5.810 6.450 3,142,187 +0.08(+1.26%)
Jul 30, 2021 8.470 9.500 5.790 6.370 58,776,180 +2.26(+54.99%)
Jul 29, 2021 4.200 4.200 4.100 4.110 1,453,403 -0.12(-2.95%)
Jul 28, 2021 4.410 4.410 4.200 4.235 18,512 -0.36(-7.93%)
Jul 27, 2021 4.490 4.600 4.390 4.600 12,510 +0.10(+2.22%)
Jul 26, 2021 4.470 4.725 4.450 4.500 15,822 -0.25(-5.26%)
Jul 23, 2021 5.180 5.180 4.660 4.750 30,969 -0.35(-6.86%)
Jul 22, 2021 5.010 5.550 4.730 5.100 114,482 +0.74(+16.97%)
Jul 21, 2021 4.460 5.040 4.205 4.360 13,822 +0.01(+0.23%)
Jul 20, 2021 4.280 4.350 4.280 4.350 14,573 +0.01(+0.35%)
Jul 19, 2021 4.300 4.480 4.300 4.335 7,723 -0.01(-0.34%)
Jul 16, 2021 4.400 4.485 4.300 4.350 11,659 -0.05(-1.14%)
Jul 15, 2021 4.400 4.535 4.310 4.400 18,126 -0.12(-2.65%)
Jul 14, 2021 4.520 4.650 4.410 4.520 5,498 -0.07(-1.53%)
Jul 13, 2021 4.590 4.590 4.590 4.590 2,393 -0.21(-4.37%)
Jul 12, 2021 4.870 4.876 4.620 4.800 6,826 -0.11(-2.24%)
Jul 09, 2021 4.910 5.020 4.740 4.910 4,140 +0.26(+5.59%)
Jul 08, 2021 4.620 4.780 4.620 4.650 6,305 -0.06(-1.27%)
Jul 07, 2021 4.700 4.868 4.674 4.710 3,821 -0.11(-2.28%)
Jul 06, 2021 5.000 5.010 4.772 4.820 23,994 -0.17(-3.41%)
Jul 02, 2021 4.800 5.180 4.730 4.990 28,146 +0.25(+5.27%)
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.