Skip to main content

Erytech Pharma ADR (NQ: ERYP )

1.130 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.700 5.900 5.640 5.873 10,889 -0.04(-0.61%)
May 27, 2021 5.720 6.070 5.720 5.909 26,182 +0.11(+1.87%)
May 26, 2021 6.290 6.330 5.750 5.800 4,451 +0.05(+0.87%)
May 25, 2021 6.000 6.198 5.750 5.750 2,888 -0.46(-7.44%)
May 24, 2021 5.840 6.440 5.710 6.212 6,060 +0.11(+1.83%)
May 21, 2021 6.100 6.100 6.100 6.100 401 -0.16(-2.56%)
May 20, 2021 6.160 6.970 5.690 6.260 88,640 -0.14(-2.19%)
May 19, 2021 6.400 6.400 6.400 6.400 558 +0.00(+0.00%)
May 18, 2021 6.500 6.500 6.400 6.400 372 -0.20(-3.03%)
May 17, 2021 6.500 6.600 6.500 6.600 4,957 -0.27(-3.97%)
May 14, 2021 6.520 6.873 6.520 6.873 850 +0.36(+5.57%)
May 13, 2021 6.961 6.961 6.510 6.510 1,693 -0.49(-7.00%)
May 12, 2021 6.970 7.000 6.970 7.000 1,601 +0.03(+0.43%)
May 11, 2021 6.621 7.000 6.510 6.970 14,008 -0.06(-0.85%)
May 07, 2021 7.030 7.030 7.030 285 +0.28(+4.19%)
May 06, 2021 6.685 6.747 6.685 6.747 500 -0.26(-3.75%)
May 05, 2021 7.250 7.250 7.010 7.010 510 +0.00(+0.00%)
May 04, 2021 7.010 7.010 7.010 26 +0.00(+0.00%)
May 03, 2021 7.010 7.010 7.010 7.010 310 -0.17(-2.37%)
Apr 30, 2021 7.385 7.385 7.180 7.180 600 +0.18(+2.57%)
Apr 29, 2021 7.350 7.650 7.000 7.000 34,924 -0.20(-2.78%)
Apr 28, 2021 7.200 7.200 7.200 7.200 703 -0.10(-1.37%)
Apr 27, 2021 6.920 7.300 6.500 7.300 13,023 +0.01(+0.14%)
Apr 26, 2021 7.290 7.290 7.290 84 +0.00(+0.00%)
Apr 23, 2021 7.230 7.290 7.230 7.290 300 +0.08(+1.08%)
Apr 22, 2021 7.212 7.212 7.212 7.212 298 +0.04(+0.52%)
Apr 21, 2021 7.260 7.285 7.175 7.175 1,192 -0.08(-1.17%)
Apr 20, 2021 7.400 7.400 7.180 7.260 1,981 +0.08(+1.11%)
Apr 19, 2021 7.000 7.400 7.000 7.180 1,194 +0.27(+3.98%)
Apr 16, 2021 6.989 7.010 6.755 6.905 1,200 -0.25(-3.51%)
Apr 15, 2021 7.000 7.156 7.000 7.156 2,176 +0.16(+2.23%)
Apr 14, 2021 6.790 7.021 6.650 7.000 3,728 +0.20(+2.94%)
Apr 13, 2021 6.520 7.070 6.520 6.800 3,590 +0.02(+0.29%)
Apr 12, 2021 6.800 7.300 6.780 6.780 5,305 -0.01(-0.15%)
Apr 09, 2021 6.910 7.110 6.790 6.790 14,500 -0.11(-1.59%)
Apr 08, 2021 6.900 6.900 6.900 6.900 725 -0.01(-0.14%)
Apr 07, 2021 7.353 7.353 6.770 6.910 3,050 +0.17(+2.52%)
Apr 06, 2021 7.160 7.160 6.740 6.740 4,324 -0.42(-5.87%)
Apr 05, 2021 7.370 7.370 7.160 7.160 1,577 +0.00(+0.00%)
Apr 01, 2021 7.220 7.240 7.020 7.160 1,900 +0.12(+1.69%)
Mar 31, 2021 6.750 7.223 6.750 7.041 2,415 -0.03(-0.41%)
Mar 30, 2021 6.945 7.120 6.744 7.070 1,330 +0.15(+2.17%)
Mar 29, 2021 6.770 6.950 6.770 6.920 7,390 +0.18(+2.67%)
Mar 26, 2021 7.000 7.000 6.500 6.740 6,500 -0.66(-8.92%)
Mar 25, 2021 6.900 7.473 6.800 7.400 1,846 +0.26(+3.57%)
Mar 24, 2021 7.145 7.145 7.145 7.145 484 -0.24(-3.18%)
Mar 23, 2021 7.670 7.670 7.300 7.380 1,128 -0.11(-1.47%)
Mar 22, 2021 7.260 7.550 6.891 7.490 3,203 -0.07(-0.93%)
Mar 19, 2021 7.270 7.590 7.270 7.560 2,600 +0.00(+0.04%)
Mar 18, 2021 6.960 7.600 6.960 7.557 9,684 +0.14(+1.90%)
Mar 17, 2021 7.020 7.416 7.020 7.416 3,690 -0.09(-1.25%)
Mar 16, 2021 7.250 7.640 7.110 7.510 9,796 +0.25(+3.44%)
Mar 15, 2021 7.700 7.710 6.800 7.260 54,787 -0.44(-5.71%)
Mar 12, 2021 7.799 7.981 7.700 7.700 2,900 -0.05(-0.71%)
Mar 11, 2021 7.750 8.010 7.610 7.755 5,454 +0.16(+2.04%)
Mar 10, 2021 8.002 8.002 7.510 7.600 6,059 -0.29(-3.68%)
Mar 09, 2021 8.000 8.000 7.490 7.890 5,863 -0.15(-1.82%)
Mar 08, 2021 7.780 8.217 7.710 8.036 2,232 +0.09(+1.11%)
Mar 05, 2021 8.730 8.730 7.590 7.948 13,800 -0.96(-10.74%)
Mar 04, 2021 8.590 8.904 8.489 8.904 1,175 -0.06(-0.62%)
Mar 03, 2021 8.740 8.960 8.670 8.960 5,029 +0.06(+0.67%)
Mar 02, 2021 8.840 8.900 8.710 8.900 863 +0.06(+0.68%)
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.