Skip to main content

Erytech Pharma ADR (NQ: ERYP )

1.180 +0.030 (+2.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 1.115 1.190 1.115 1.180 16,413 +0.03(+2.61%)
May 19, 2022 1.110 1.170 1.000 1.150 23,592 +0.05(+5.02%)
May 18, 2022 1.100 1.140 1.095 1.095 48,459 -0.03(-3.10%)
May 17, 2022 1.100 1.137 1.100 1.130 12,602 +0.01(+0.89%)
May 16, 2022 1.100 1.130 1.090 1.120 11,809 +0.03(+2.75%)
May 13, 2022 1.100 1.190 1.060 1.090 103,985 -0.04(-3.54%)
May 12, 2022 1.130 1.190 1.130 1.130 30,253 -0.02(-1.74%)
May 11, 2022 1.140 1.210 1.140 1.150 79,643 -0.01(-0.86%)
May 10, 2022 1.300 1.300 1.140 1.160 175,448 -0.18(-13.43%)
May 09, 2022 1.380 1.380 1.250 1.340 85,412 -0.04(-2.90%)
May 06, 2022 1.340 1.490 1.330 1.380 330,530 +0.04(+2.99%)
May 05, 2022 1.350 1.520 1.307 1.340 100,560 -0.02(-1.47%)
May 04, 2022 1.350 1.440 1.325 1.360 173,813 -0.02(-1.39%)
May 03, 2022 1.380 1.530 1.320 1.379 402,839 -0.01(-0.78%)
May 02, 2022 1.340 1.430 1.260 1.390 71,749 +0.05(+3.73%)
Apr 29, 2022 1.400 1.650 1.330 1.340 229,790 -0.10(-6.94%)
Apr 28, 2022 1.340 1.450 1.300 1.440 172,206 +0.01(+0.70%)
Apr 27, 2022 1.290 1.470 1.200 1.430 816,793 +0.14(+10.85%)
Apr 26, 2022 1.490 1.530 1.070 1.290 1,569,627 -0.39(-23.21%)
Apr 25, 2022 1.900 2.180 1.560 1.680 48,022,120 +0.46(+37.70%)
Apr 22, 2022 1.180 1.220 1.130 1.220 18,044 +0.04(+3.39%)
Apr 21, 2022 1.320 1.320 1.180 1.180 12,355 -0.05(-4.07%)
Apr 20, 2022 1.240 1.300 1.220 1.230 8,198 -0.04(-3.53%)
Apr 19, 2022 1.300 1.300 1.200 1.275 22,058 +0.07(+6.25%)
Apr 18, 2022 1.110 1.220 1.110 1.200 26,969 +0.01(+0.84%)
Apr 14, 2022 1.240 1.290 1.180 1.190 39,078 -0.05(-3.64%)
Apr 13, 2022 1.250 1.285 1.235 1.235 38,580 -0.00(-0.40%)
Apr 12, 2022 1.260 1.260 1.220 1.240 62,538 +0.05(+4.20%)
Apr 11, 2022 1.310 1.310 1.082 1.190 501,551 -0.15(-11.19%)
Apr 08, 2022 1.390 1.470 1.250 1.340 864,834 -0.11(-7.59%)
Apr 07, 2022 1.840 1.850 1.381 1.450 3,876,976 -0.12(-7.64%)
Apr 06, 2022 1.760 1.760 1.480 1.570 28,426 -0.03(-1.88%)
Apr 05, 2022 1.650 1.700 1.600 1.600 60,241 -0.05(-3.03%)
Apr 04, 2022 1.590 1.790 1.550 1.650 59,223 -0.15(-8.33%)
Apr 01, 2022 1.780 1.800 1.750 1.800 27,724 +0.05(+2.86%)
Mar 31, 2022 1.820 1.890 1.690 1.750 17,587 -0.03(-1.69%)
Mar 30, 2022 1.850 1.850 1.693 1.780 7,157 +0.02(+1.18%)
Mar 29, 2022 1.820 1.900 1.720 1.759 19,234 +0.04(+2.28%)
Mar 28, 2022 2.000 2.000 1.700 1.720 19,792 -0.14(-7.53%)
Mar 25, 2022 1.810 2.020 1.770 1.860 16,500 -0.04(-2.11%)
Mar 24, 2022 2.000 2.000 1.790 1.900 100,276 +0.12(+6.74%)
Mar 23, 2022 1.810 1.837 1.720 1.780 7,310 -0.07(-3.78%)
Mar 22, 2022 1.820 1.850 1.770 1.850 8,448 +0.06(+3.35%)
Mar 21, 2022 1.830 1.864 1.790 1.790 17,703 -0.04(-2.19%)
Mar 18, 2022 1.750 1.996 1.750 1.830 9,161 +0.01(+0.55%)
Mar 17, 2022 1.806 1.950 1.750 1.820 19,051 +0.08(+4.60%)
Mar 16, 2022 1.780 1.900 1.730 1.740 65,068 -0.05(-2.83%)
Mar 15, 2022 1.840 1.896 1.690 1.791 131,121 +0.12(+7.13%)
Mar 14, 2022 1.610 1.713 1.377 1.671 159,742 +0.28(+20.25%)
Mar 11, 2022 1.480 1.480 1.360 1.390 9,992 -0.00(-0.01%)
Mar 10, 2022 1.300 1.430 1.270 1.390 12,791 -0.06(-4.26%)
Mar 09, 2022 1.430 1.452 1.340 1.452 4,834 -0.02(-1.24%)
Mar 08, 2022 1.360 1.510 1.320 1.470 16,075 +0.10(+7.69%)
Mar 07, 2022 1.470 1.470 1.350 1.365 21,806 -0.08(-5.86%)
Mar 04, 2022 1.570 1.570 1.410 1.450 20,383 -0.12(-7.64%)
Mar 03, 2022 1.600 1.740 1.505 1.570 18,588 -0.11(-6.55%)
Mar 02, 2022 1.620 1.780 1.620 1.680 6,990 -0.04(-2.33%)
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.