Erytech Pharma ADR (NQ: ERYP )

2.410 USD -0.020 (-0.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.