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, 2018 7.710 7.760 7.710 7.760 1,200 +0.20(+2.62%)
Nov 29, 2018 7.562 7.562 7.562 7.562 385 +0.36(+5.02%)
Nov 28, 2018 7.410 7.410 7.190 7.200 3,351 +0.06(+0.82%)
Nov 27, 2018 7.330 7.340 7.141 7.141 4,603 +0.14(+2.02%)
Nov 26, 2018 7.330 7.370 7.000 7.000 6,321 -0.22(-3.05%)
Nov 23, 2018 7.120 7.220 7.120 7.220 200 +0.65(+9.89%)
Nov 20, 2018 6.570 6.570 6.570 0 -0.56(-7.85%)
Nov 19, 2018 7.830 7.830 7.125 7.130 2,281 -0.50(-6.55%)
Nov 16, 2018 7.630 7.630 7.630 7.630 100 +0.31(+4.23%)
Nov 15, 2018 7.450 7.450 7.260 7.320 517 -0.72(-8.96%)
Nov 14, 2018 8.350 8.350 8.010 8.040 1,717 +0.16(+2.03%)
Nov 13, 2018 8.230 8.300 7.870 7.880 4,456 +0.62(+8.54%)
Nov 12, 2018 7.260 7.260 7.260 7.260 175 -0.45(-5.84%)
Nov 09, 2018 8.010 8.380 7.710 7.710 1,700 -0.39(-4.81%)
Nov 08, 2018 8.150 8.150 8.100 8.100 1,350 +0.28(+3.58%)
Nov 07, 2018 8.210 8.210 7.820 7.820 1,022 -0.06(-0.76%)
Nov 06, 2018 8.100 8.160 7.880 7.880 2,050 +0.05(+0.64%)
Nov 05, 2018 8.150 8.234 7.830 7.830 4,485 +0.42(+5.67%)
Nov 02, 2018 7.550 7.560 7.410 7.410 5,100 -0.17(-2.29%)
Nov 01, 2018 7.470 7.584 7.470 7.584 999 +0.53(+7.57%)
Oct 31, 2018 7.100 7.215 7.050 7.050 1,013 -0.04(-0.56%)
Oct 30, 2018 7.240 7.260 7.090 7.090 2,505 +0.09(+1.29%)
Oct 29, 2018 7.280 7.650 7.000 7.000 2,862 -0.23(-3.18%)
Oct 26, 2018 7.260 7.260 7.000 7.230 10,800 -0.89(-10.96%)
Oct 25, 2018 7.490 8.465 7.460 8.120 12,444 +1.49(+22.47%)
Oct 24, 2018 7.286 7.327 6.630 6.630 960 -0.45(-6.36%)
Oct 23, 2018 7.080 7.080 7.080 7.080 221 -0.66(-8.53%)
Oct 22, 2018 7.821 7.821 7.740 7.740 270 -0.06(-0.77%)
Oct 19, 2018 8.000 8.000 7.800 7.800 1,200 -0.05(-0.64%)
Oct 18, 2018 7.850 7.850 7.850 7.850 429 +0.05(+0.64%)
Oct 17, 2018 8.140 8.140 7.800 7.800 202 -0.05(-0.64%)
Oct 16, 2018 8.171 8.171 7.850 7.850 603 -0.33(-4.03%)
Oct 15, 2018 8.180 8.180 8.180 180 +0.00(+0.00%)
Oct 12, 2018 8.180 8.180 8.180 157 +0.00(+0.00%)
Oct 11, 2018 8.180 8.180 8.180 8.180 152 -0.07(-0.85%)
Oct 10, 2018 8.611 8.637 8.250 8.250 2,500 -0.25(-2.94%)
Oct 09, 2018 8.700 8.700 8.500 8.500 300 -0.73(-7.86%)
Oct 03, 2018 9.226 9.226 9.226 0 +0.33(+3.66%)
Oct 02, 2018 8.900 8.900 8.900 8.900 102 -0.02(-0.22%)
Oct 01, 2018 8.965 8.965 8.920 8.920 591 +0.35(+4.08%)
Sep 28, 2018 8.720 8.750 8.535 8.570 2,700 -0.51(-5.57%)
Sep 27, 2018 8.840 9.075 8.840 9.075 760 +0.08(+0.84%)
Sep 26, 2018 9.070 9.070 9.000 9.000 1,971 -0.41(-4.36%)
Sep 25, 2018 9.670 9.670 9.400 9.410 1,179 -0.39(-3.93%)
Sep 24, 2018 9.848 9.848 9.500 9.795 842 -0.14(-1.46%)
Sep 21, 2018 9.840 9.940 9.830 9.940 600 +0.15(+1.53%)
Sep 20, 2018 10.15 10.15 9.790 9.790 342 -0.46(-4.49%)
Sep 17, 2018 10.25 10.25 10.25 0 +0.25(+2.50%)
Sep 14, 2018 10.44 10.44 10.00 10.00 1,500 -0.40(-3.85%)
Sep 13, 2018 10.50 10.50 10.40 10.40 2,139 +0.00(+0.00%)
Sep 12, 2018 10.40 10.40 10.40 10.40 267 -0.31(-2.89%)
Sep 11, 2018 10.35 10.71 10.35 10.71 2,348 +1.07(+11.10%)
Sep 07, 2018 9.640 9.640 9.640 0 -0.16(-1.63%)
Sep 06, 2018 10.35 10.36 9.800 9.800 700 -0.40(-3.92%)
Sep 05, 2018 10.16 10.25 10.06 10.20 1,400 +0.10(+0.99%)
Sep 04, 2018 10.10 10.10 10.10 10.10 105 -0.45(-4.27%)
Aug 31, 2018 10.55 10.55 10.55 0 +0.18(+1.74%)
Aug 30, 2018 10.37 10.37 10.37 10.37 208 -0.01(-0.10%)
Aug 28, 2018 10.38 10.38 10.38 0 +0.00(+0.00%)
Aug 27, 2018 10.38 10.38 10.38 10.38 131 -0.01(-0.10%)
Aug 23, 2018 10.39 10.39 10.39 0 -0.00(-0.02%)
Aug 22, 2018 10.39 10.39 10.39 10.39 800 -0.07(-0.64%)
Aug 21, 2018 10.47 10.47 10.39 10.46 825 +0.20(+1.94%)
Aug 20, 2018 10.26 10.26 10.26 1,000 +0.00(+0.00%)
Aug 17, 2018 10.00 10.26 10.00 10.26 400 +0.54(+5.56%)
Aug 16, 2018 9.720 9.720 9.720 114 +0.00(+0.00%)
Aug 15, 2018 10.00 10.00 9.720 9.720 1,325 -0.31(-3.09%)
Aug 14, 2018 10.15 10.15 10.03 10.03 800 -0.08(-0.79%)
Aug 13, 2018 10.38 10.38 10.11 10.11 600 -0.13(-1.27%)
Aug 10, 2018 10.45 10.51 10.24 10.24 1,100 -0.24(-2.29%)
Aug 09, 2018 10.48 10.48 10.48 10.48 1,229 -0.18(-1.69%)
Aug 07, 2018 10.66 10.66 10.66 0 +0.10(+0.95%)
Aug 06, 2018 10.56 10.56 10.56 10.56 400 +0.00(+0.00%)
Aug 03, 2018 11.04 11.04 10.56 10.56 1,300 -0.85(-7.45%)
Aug 02, 2018 11.88 11.88 11.01 11.41 9,771 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 11.07 11.89 11.07 11.12 6,421 +0.68(+6.50%)
Jul 27, 2018 10.62 10.95 10.44 10.44 1,500 -0.51(-4.66%)
Jul 24, 2018 10.95 10.95 10.95 0 +0.10(+0.92%)
Jul 23, 2018 10.88 10.90 10.85 10.85 2,291 -0.25(-2.25%)
Jul 20, 2018 11.17 11.17 11.10 11.10 352 +0.04(+0.36%)
Jul 19, 2018 10.97 11.09 10.83 11.06 1,060 +0.22(+2.03%)
Jul 18, 2018 11.10 11.10 10.84 10.84 1,600 -0.41(-3.64%)
Jul 17, 2018 11.25 11.25 11.25 11.25 235 +0.41(+3.78%)
Jul 16, 2018 10.84 10.84 10.84 10.84 160 -0.14(-1.28%)
Jul 13, 2018 10.98 10.98 10.98 10.98 269 -0.15(-1.31%)
Jul 12, 2018 11.05 11.13 11.04 11.13 1,600 +0.42(+3.88%)
Jul 11, 2018 11.04 11.04 10.71 10.71 775 -0.33(-3.01%)
Jul 10, 2018 11.04 11.04 11.04 11.04 410 -0.08(-0.69%)
Jul 09, 2018 11.14 11.20 11.00 11.12 3,588 +0.00(+0.00%)
Jul 06, 2018 11.22 11.22 11.12 11.12 905 -0.19(-1.68%)
Jul 05, 2018 11.30 11.51 11.04 11.31 6,508 +1.09(+10.67%)
Jul 03, 2018 10.22 10.22 10.22 0 -0.53(-4.89%)
Jul 02, 2018 10.77 10.77 10.75 10.75 1,389 -0.42(-3.80%)
Jun 29, 2018 11.20 11.20 11.17 11.17 5,202 -0.03(-0.27%)
Jun 28, 2018 11.02 11.20 11.00 11.20 1,323 -0.04(-0.31%)
Jun 27, 2018 11.64 11.65 11.31 11.23 2,525 -1.20(-9.68%)
Jun 26, 2018 12.21 12.49 12.15 12.44 5,601 -0.31(-2.44%)
Jun 25, 2018 17.87 17.87 12.51 12.75 10,706 -5.20(-28.97%)
Jun 22, 2018 18.29 18.29 17.95 17.95 408 -0.04(-0.22%)
Jun 21, 2018 17.99 17.99 17.99 17.99 500 -0.20(-1.10%)
Jun 20, 2018 18.05 18.24 18.05 18.19 1,736 +0.63(+3.59%)
Jun 19, 2018 17.56 17.56 17.56 17.56 100 -0.51(-2.82%)
Jun 18, 2018 18.07 18.07 18.07 18.07 930 -0.18(-0.99%)
Jun 14, 2018 18.25 18.25 18.25 0 -0.08(-0.44%)
Jun 12, 2018 18.33 18.33 18.33 0 +0.08(+0.44%)
Jun 11, 2018 18.87 18.87 18.25 18.25 250 -0.90(-4.70%)
Jun 08, 2018 19.06 19.15 18.97 19.15 3,870 +0.53(+2.85%)
Jun 07, 2018 19.02 19.02 18.62 18.62 500 +0.32(+1.73%)
Jun 05, 2018 18.30 18.30 18.30 0 +0.10(+0.56%)
Jun 01, 2018 18.20 18.20 18.20 100 -0.25(-1.36%)
May 31, 2018 18.46 18.46 18.35 18.45 2,594 -0.54(-2.84%)
May 30, 2018 18.80 19.00 18.80 18.99 2,604 +0.99(+5.50%)
May 29, 2018 18.99 18.99 18.00 18.00 1,154 -1.76(-8.89%)
May 22, 2018 19.76 19.76 19.76 0 -0.24(-1.21%)
May 17, 2018 20.00 20.00 20.00 50 -0.28(-1.36%)
May 15, 2018 20.28 20.28 20.28 1 -0.03(-0.17%)
May 11, 2018 20.31 20.31 20.31 8 -0.10(-0.49%)
May 10, 2018 20.41 20.41 20.41 20.41 101 -0.02(-0.10%)
May 07, 2018 20.43 20.43 20.43 0 -0.01(-0.05%)
May 03, 2018 20.44 20.44 20.44 0 +0.13(+0.64%)
May 02, 2018 20.31 20.31 20.31 20.31 108 -0.14(-0.68%)
May 01, 2018 20.45 20.45 20.45 20.45 101 -0.20(-0.97%)
Apr 27, 2018 20.65 20.65 20.65 0 +0.15(+0.73%)
Apr 26, 2018 21.12 21.12 20.50 20.50 450 -0.35(-1.68%)
Apr 25, 2018 20.85 20.85 20.85 20.85 580 -0.15(-0.71%)
Apr 24, 2018 21.62 21.62 20.90 21.00 2,519 +0.16(+0.77%)
Apr 23, 2018 20.84 20.84 20.84 20.84 150 -0.57(-2.66%)
Apr 19, 2018 21.41 21.41 21.41 0 +0.72(+3.48%)
Apr 16, 2018 20.69 20.69 20.69 0 -0.23(-1.10%)
Apr 13, 2018 20.90 20.92 20.90 20.92 2,226 -0.09(-0.43%)
Apr 12, 2018 21.01 21.01 21.01 21.01 500 +0.18(+0.86%)
Apr 11, 2018 21.00 21.00 20.83 20.83 616 -0.28(-1.33%)
Apr 10, 2018 20.83 21.11 20.82 21.11 551 +0.67(+3.28%)
Apr 06, 2018 20.44 20.44 20.44 0 -0.12(-0.58%)
Apr 04, 2018 20.56 20.56 20.56 0 +0.25(+1.23%)
Apr 03, 2018 20.58 20.58 20.31 20.31 2,136 +0.06(+0.30%)
Apr 02, 2018 20.25 20.25 20.25 20.25 203 -0.75(-3.57%)
Mar 29, 2018 21.00 21.00 21.00 0 +0.40(+1.94%)
Mar 26, 2018 20.60 20.60 20.60 0 +0.40(+1.98%)
Mar 22, 2018 20.20 20.20 20.20 0 -0.16(-0.79%)
Mar 21, 2018 20.54 20.60 20.36 20.36 628 -0.07(-0.34%)
Mar 20, 2018 20.43 20.43 20.43 20.43 101 +0.14(+0.69%)
Mar 19, 2018 20.50 20.50 20.29 20.29 450 -0.31(-1.50%)
Mar 16, 2018 20.60 20.60 20.60 20.60 222 +0.00(+0.00%)
Mar 14, 2018 20.60 20.60 20.60 0 +0.10(+0.49%)
Mar 12, 2018 20.50 20.50 20.50 100 -0.12(-0.58%)
Mar 09, 2018 20.83 21.04 20.62 20.62 490 -0.13(-0.63%)
Mar 08, 2018 20.83 20.83 20.75 20.75 235 +0.37(+1.82%)
Mar 07, 2018 20.65 20.65 20.38 20.38 280 -0.23(-1.12%)
Mar 06, 2018 20.60 20.61 20.60 20.61 501 +0.45(+2.23%)
Mar 05, 2018 20.22 20.42 20.16 20.16 1,372 -0.26(-1.27%)
Mar 02, 2018 20.55 20.55 20.42 20.42 477 +0.12(+0.59%)
Mar 01, 2018 20.30 20.30 20.30 20.30 200 -0.44(-2.12%)
Feb 28, 2018 20.74 20.74 20.74 20.74 275 +0.25(+1.22%)
Feb 23, 2018 20.49 20.49 20.49 775 +0.13(+0.64%)
Feb 22, 2018 20.74 20.96 20.36 20.36 1,430 -0.65(-3.09%)
Feb 20, 2018 21.01 21.01 21.01 0 -0.50(-2.32%)
Feb 16, 2018 21.51 21.51 21.51 0 +0.55(+2.62%)
Feb 15, 2018 20.96 20.96 20.96 20.96 201 +0.12(+0.58%)
Feb 14, 2018 20.84 20.84 20.84 20.84 553 +0.62(+3.07%)
Feb 13, 2018 20.22 20.23 20.21 20.22 2,613 -0.08(-0.39%)
Feb 09, 2018 20.30 20.30 20.30 406 -0.56(-2.68%)
Feb 07, 2018 20.86 20.86 20.86 0 +0.23(+1.11%)
Feb 06, 2018 20.51 20.63 20.26 20.63 3,625 -0.96(-4.45%)
Feb 05, 2018 22.22 22.22 21.59 21.59 3,133 -0.93(-4.12%)
Feb 02, 2018 22.65 22.65 22.47 22.52 1,209 -0.12(-0.54%)
Feb 01, 2018 22.81 23.03 22.61 22.64 834 +0.02(+0.09%)
Jan 31, 2018 23.00 23.00 22.62 22.62 2,300 -0.66(-2.83%)
Jan 29, 2018 23.28 23.28 23.28 0 +0.48(+2.10%)
Jan 25, 2018 22.80 22.80 22.80 0 -0.27(-1.19%)
Jan 24, 2018 23.15 23.15 22.90 23.07 1,950 -0.08(-0.33%)
Jan 23, 2018 23.15 23.19 23.15 23.15 2,035 +0.12(+0.52%)
Jan 22, 2018 23.39 23.43 23.03 23.03 2,876 +0.98(+4.44%)
Jan 19, 2018 22.56 22.56 22.00 22.05 980 -0.45(-2.00%)
Jan 17, 2018 22.50 22.50 22.50 0 +0.45(+2.04%)
Jan 16, 2018 22.05 22.05 22.05 22.05 317 -0.38(-1.69%)
Jan 12, 2018 22.43 22.43 22.43 0 +0.63(+2.89%)
Jan 11, 2018 22.46 22.46 21.80 21.80 5,665 -0.97(-4.26%)
Jan 10, 2018 22.36 22.79 22.36 22.77 1,042 +0.15(+0.66%)
Jan 09, 2018 22.96 23.15 22.62 22.62 4,472 +0.59(+2.69%)
Jan 08, 2018 22.18 22.18 22.03 22.03 2,650 +0.63(+2.93%)
Jan 05, 2018 21.79 21.79 21.40 21.40 2,619 +0.17(+0.82%)
Jan 04, 2018 21.34 21.40 21.16 21.23 2,014 -0.17(-0.81%)
Jan 03, 2018 21.60 21.60 21.40 21.40 1,766 -0.25(-1.13%)
Jan 02, 2018 21.83 21.83 21.60 21.65 2,304 -0.37(-1.70%)
Dec 29, 2017 22.02 22.02 22.02 0 +1.45(+7.05%)
Dec 28, 2017 21.20 21.20 20.50 20.57 11,544 +0.82(+4.15%)
Dec 27, 2017 18.43 19.75 18.43 19.75 20,069 +1.13(+6.07%)
Dec 26, 2017 18.72 18.77 18.61 18.62 8,085 -0.08(-0.43%)
Dec 22, 2017 18.86 19.18 18.66 18.70 12,394 -0.03(-0.16%)
Dec 21, 2017 18.65 18.96 18.47 18.73 42,089 +0.80(+4.46%)
Dec 20, 2017 18.53 18.65 17.50 17.93 25,865 -1.09(-5.73%)
Dec 19, 2017 18.67 19.02 18.33 19.02 10,143 +0.63(+3.43%)
Dec 18, 2017 18.79 18.79 18.39 18.39 6,700 +0.00(+0.00%)
Dec 15, 2017 18.87 18.87 18.36 18.39 4,331 -0.21(-1.13%)
Dec 14, 2017 18.88 18.89 18.60 18.60 8,758 +0.10(+0.54%)
Dec 13, 2017 18.90 19.08 18.49 18.50 24,975 -0.06(-0.32%)
Dec 12, 2017 18.99 19.08 18.54 18.56 20,672 +0.27(+1.48%)
Dec 11, 2017 19.43 19.53 18.18 18.29 36,098 -0.91(-4.74%)
Dec 08, 2017 20.00 20.26 19.00 19.20 64,300 -8.74(-31.28%)
Dec 07, 2017 28.65 28.65 27.56 27.94 6,550 -0.93(-3.22%)
Dec 06, 2017 29.16 29.28 28.87 28.87 3,423 -1.43(-4.72%)
Dec 05, 2017 30.26 30.56 30.16 30.30 16,084 +0.94(+3.20%)
Dec 04, 2017 29.00 29.83 28.78 29.36 22,772 +1.61(+5.80%)
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.