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 (%)
Aug 31, 2020 6.550 6.630 6.000 6.580 5,086 -0.39(-5.60%)
Aug 28, 2020 6.610 6.970 6.550 6.970 300 +0.21(+3.03%)
Aug 27, 2020 6.780 6.780 6.690 6.765 926 -0.22(-3.22%)
Aug 26, 2020 7.200 7.200 6.990 6.990 1,234 -0.48(-6.43%)
Aug 25, 2020 7.460 7.470 7.460 7.470 1,217 +0.03(+0.40%)
Aug 24, 2020 7.440 7.440 7.440 201 +0.00(+0.00%)
Aug 21, 2020 7.440 7.440 7.440 7.440 500 -0.19(-2.43%)
Aug 20, 2020 7.050 7.800 7.050 7.625 3,573 +0.58(+8.16%)
Aug 19, 2020 7.050 7.050 7.050 7.050 178 +0.07(+1.00%)
Aug 18, 2020 7.760 7.760 6.980 6.980 264 -0.12(-1.69%)
Aug 17, 2020 7.100 7.100 7.100 20 +0.00(+0.00%)
Aug 14, 2020 7.090 7.210 6.980 7.100 8,500 +0.32(+4.72%)
Aug 13, 2020 7.170 7.240 6.780 6.780 9,042 -0.16(-2.25%)
Aug 12, 2020 7.100 7.510 6.670 6.936 26,128 -0.20(-2.86%)
Aug 11, 2020 7.690 13.95 7.140 7.140 102,046 -0.55(-7.15%)
Aug 10, 2020 7.690 7.690 7.690 7.690 274 +0.00(+0.00%)
Aug 07, 2020 7.690 7.690 7.690 11 +0.00(+0.00%)
Aug 06, 2020 7.690 7.690 7.690 7.690 135 +0.55(+7.70%)
Aug 05, 2020 7.140 7.140 7.140 31 +0.00(+0.00%)
Aug 04, 2020 7.140 7.140 7.140 122 +0.00(+0.00%)
Aug 03, 2020 8.020 8.730 7.140 7.140 3,240 +0.12(+1.71%)
Jul 31, 2020 7.020 7.020 7.020 47 +0.00(+0.00%)
Jul 30, 2020 7.020 7.020 7.020 7.020 250 +0.00(+0.00%)
Jul 29, 2020 7.230 7.230 7.020 7.020 406 -0.04(-0.57%)
Jul 28, 2020 6.720 7.060 6.720 7.060 223 -0.93(-11.64%)
Jul 27, 2020 7.990 8.380 7.990 7.990 704 -0.01(-0.12%)
Jul 24, 2020 8.000 8.000 8.000 8.000 200 +0.04(+0.48%)
Jul 23, 2020 7.740 7.962 7.740 7.962 232 -0.12(-1.47%)
Jul 22, 2020 8.080 8.080 8.080 86 +0.00(+0.00%)
Jul 21, 2020 7.670 8.080 7.670 8.080 400 +0.00(+0.05%)
Jul 20, 2020 7.550 8.076 7.050 8.076 2,306 +0.40(+5.15%)
Jul 17, 2020 7.680 7.680 7.680 7.680 200 +0.00(+0.07%)
Jul 16, 2020 7.330 7.886 7.330 7.675 2,473 +0.75(+10.91%)
Jul 15, 2020 6.915 6.920 6.915 6.920 559 -0.74(-9.66%)
Jul 14, 2020 7.660 7.660 7.660 7.660 412 +0.00(+0.00%)
Jul 13, 2020 8.240 8.840 7.660 7.660 1,565 +0.06(+0.79%)
Jul 10, 2020 7.610 7.610 7.600 7.600 900 -0.92(-10.80%)
Jul 08, 2020 8.520 8.520 8.520 0 +0.00(+0.00%)
Jul 07, 2020 8.520 8.520 8.520 3 +0.00(+0.00%)
Jul 06, 2020 8.520 8.520 8.520 11 +0.00(+0.00%)
Jul 02, 2020 8.000 8.000 8.520 334 +0.52(+6.50%)
Jul 01, 2020 8.000 8.000 8.000 8.000 529 -0.52(-6.10%)
Jun 30, 2020 8.538 8.538 8.520 8.520 605 +0.08(+0.95%)
Jun 29, 2020 8.440 8.440 8.440 8.440 518 -0.47(-5.28%)
Jun 26, 2020 8.910 8.910 8.910 8 +0.00(+0.00%)
Jun 25, 2020 8.910 8.910 8.910 158 +0.00(+0.00%)
Jun 24, 2020 8.910 8.910 8.910 8.910 202 -0.24(-2.62%)
Jun 23, 2020 9.650 9.650 9.120 9.150 2,095 -0.65(-6.63%)
Jun 22, 2020 9.900 10.00 9.690 9.800 3,033 +0.67(+7.34%)
Jun 19, 2020 9.780 9.800 9.100 9.130 7,000 -0.40(-4.20%)
Jun 18, 2020 9.200 9.530 9.200 9.530 3,392 +0.34(+3.70%)
Jun 17, 2020 9.950 10.00 9.050 9.190 13,236 +0.11(+1.21%)
Jun 16, 2020 9.000 9.841 9.000 9.080 5,173 -0.17(-1.84%)
Jun 15, 2020 9.300 9.764 9.250 9.250 6,312 +0.28(+3.12%)
Jun 12, 2020 9.680 9.900 8.930 8.970 3,000 -0.05(-0.55%)
Jun 11, 2020 9.570 9.650 9.010 9.020 1,441 -0.98(-9.81%)
Jun 10, 2020 10.00 10.00 10.00 10.00 342 -0.21(-2.10%)
Jun 09, 2020 9.650 10.50 9.500 10.22 3,082 +1.22(+13.51%)
Jun 08, 2020 9.000 9.000 9.000 166 +0.00(+0.00%)
Jun 05, 2020 9.650 9.700 9.000 9.000 3,800 +0.00(+0.00%)
Jun 04, 2020 9.600 10.61 9.000 9.000 5,127 -0.01(-0.10%)
Jun 03, 2020 8.810 9.009 8.810 9.009 333 -0.62(-6.45%)
Jun 02, 2020 9.500 9.630 9.500 9.630 769 +0.13(+1.37%)
Jun 01, 2020 8.820 9.790 8.820 9.500 2,110 +0.87(+10.06%)
May 29, 2020 8.990 8.990 8.631 8.631 400 +0.13(+1.54%)
May 28, 2020 8.500 8.500 8.500 8.500 414 +0.50(+6.25%)
May 27, 2020 8.000 8.000 8.000 8.000 348 -0.06(-0.74%)
May 26, 2020 8.550 8.960 7.700 8.060 1,261 -0.74(-8.41%)
May 22, 2020 8.800 8.800 8.800 8.800 400 -0.01(-0.13%)
May 21, 2020 7.610 8.812 7.610 8.812 1,426 -0.10(-1.10%)
May 20, 2020 8.910 8.910 8.910 804 +0.00(+0.00%)
May 19, 2020 8.060 8.910 8.060 8.910 826 +0.93(+11.69%)
May 18, 2020 8.350 8.350 7.761 7.977 728 +0.24(+3.07%)
May 15, 2020 7.740 7.740 7.740 107 +0.00(+0.00%)
May 14, 2020 7.740 7.740 7.740 7.740 286 -0.11(-1.36%)
May 13, 2020 8.880 8.880 7.810 7.847 2,518 -1.11(-12.42%)
May 12, 2020 9.840 9.840 8.870 8.960 1,812 -1.04(-10.40%)
May 11, 2020 9.130 10.00 9.000 10.00 3,619 +1.25(+14.29%)
May 08, 2020 9.250 9.590 8.750 8.750 3,700 -0.57(-6.12%)
May 07, 2020 10.32 10.32 9.150 9.320 16,437 +0.77(+9.01%)
May 06, 2020 10.00 10.00 8.520 8.550 8,025 -1.35(-13.64%)
May 05, 2020 10.00 10.33 9.000 9.900 4,349 -0.17(-1.69%)
May 04, 2020 10.00 10.69 10.00 10.07 5,268 +0.22(+2.23%)
May 01, 2020 11.05 11.24 9.700 9.850 6,800 -0.78(-7.37%)
Apr 30, 2020 10.92 11.75 10.29 10.63 28,099 -0.34(-3.06%)
Apr 29, 2020 12.00 12.00 9.340 10.97 59,387 +2.68(+32.33%)
Apr 28, 2020 9.770 9.770 7.740 8.290 35,101 +0.79(+10.53%)
Apr 27, 2020 6.510 8.220 6.500 7.500 12,154 +2.19(+41.24%)
Apr 24, 2020 5.470 6.000 5.230 5.310 3,100 -0.89(-14.35%)
Apr 23, 2020 5.170 6.200 5.170 6.200 1,632 +0.74(+13.55%)
Apr 21, 2020 5.460 5.460 5.460 0 +0.31(+6.02%)
Apr 20, 2020 5.150 5.150 5.150 1 +0.00(+0.00%)
Apr 17, 2020 5.150 5.150 5.150 64 +0.00(+0.00%)
Apr 16, 2020 5.150 5.150 5.150 30 +0.00(+0.00%)
Apr 13, 2020 5.150 5.150 5.150 0 +0.00(+0.00%)
Apr 09, 2020 5.150 5.150 5.150 50 +0.00(+0.00%)
Apr 08, 2020 5.150 5.150 5.150 5.150 487 +0.15(+3.00%)
Apr 07, 2020 5.000 5.000 5.000 1 +0.00(+0.00%)
Apr 06, 2020 5.300 5.300 4.900 5.000 918 -0.34(-6.37%)
Mar 31, 2020 5.340 5.340 5.340 0 +0.34(+6.80%)
Mar 30, 2020 4.960 5.000 4.960 5.000 2,432 +0.21(+4.38%)
Mar 27, 2020 4.790 4.790 4.790 101 +0.00(+0.00%)
Mar 26, 2020 4.790 4.790 4.790 55 +0.00(+0.00%)
Mar 25, 2020 5.180 5.240 4.790 4.790 4,203 -0.36(-6.99%)
Mar 24, 2020 5.160 5.160 5.000 5.150 770 +0.58(+12.69%)
Mar 23, 2020 3.500 4.600 3.500 4.570 2,137 +0.30(+7.03%)
Mar 19, 2020 4.270 4.270 4.270 0 +0.42(+10.91%)
Mar 18, 2020 3.850 3.850 3.850 510 +0.00(+0.00%)
Mar 17, 2020 4.250 4.250 3.850 3.850 1,228 -0.65(-14.44%)
Mar 16, 2020 4.150 4.500 3.950 4.500 1,526 +0.15(+3.45%)
Mar 13, 2020 4.600 4.600 4.000 4.350 1,800 -0.44(-9.11%)
Mar 12, 2020 4.000 4.980 4.000 4.786 838 -0.45(-8.66%)
Mar 11, 2020 5.020 5.240 5.020 5.240 650 -0.21(-3.89%)
Mar 10, 2020 5.452 5.452 5.452 163 +0.00(+0.00%)
Mar 09, 2020 5.250 5.500 5.060 5.452 2,249 -0.64(-10.47%)
Mar 06, 2020 6.090 6.090 6.090 6.090 3,800 -0.03(-0.49%)
Mar 05, 2020 6.120 6.200 6.120 6.120 1,626 -0.37(-5.70%)
Mar 04, 2020 6.490 6.490 6.490 6.490 100 +0.42(+6.83%)
Mar 03, 2020 6.075 6.075 6.075 3 +0.00(+0.00%)
Mar 02, 2020 5.780 6.479 5.780 6.075 11,483 +0.83(+15.71%)
Feb 28, 2020 6.050 6.050 5.250 5.250 400 -1.29(-19.72%)
Feb 27, 2020 6.540 6.540 6.540 6 +0.00(+0.00%)
Feb 26, 2020 6.250 6.540 6.027 6.540 461 -0.30(-4.39%)
Feb 25, 2020 5.630 6.840 5.630 6.840 2,289 +0.42(+6.54%)
Feb 24, 2020 6.420 6.420 6.420 6.420 124 +0.00(+0.00%)
Feb 21, 2020 6.410 6.550 6.330 6.420 500 -0.96(-13.01%)
Feb 20, 2020 7.050 7.050 7.380 592 +0.33(+4.68%)
Feb 19, 2020 7.050 7.050 7.050 7.050 195 -0.00(-0.00%)
Feb 18, 2020 7.050 7.050 7.050 56 +0.00(+0.00%)
Feb 14, 2020 7.050 7.050 7.050 62 +0.00(+0.00%)
Feb 13, 2020 6.500 7.050 6.500 7.050 253 +0.25(+3.68%)
Feb 11, 2020 6.800 6.800 6.800 0 +0.19(+2.88%)
Feb 10, 2020 6.850 6.850 6.610 6.610 772 -0.23(-3.37%)
Feb 07, 2020 6.850 6.850 6.840 6.840 400 -0.16(-2.29%)
Feb 06, 2020 7.000 7.000 7.000 22 +0.00(+0.00%)
Feb 05, 2020 7.000 7.000 7.000 30 +0.00(+0.00%)
Feb 04, 2020 7.110 7.380 7.000 7.000 753 +0.20(+2.94%)
Feb 03, 2020 7.000 7.000 6.650 6.800 2,244 -0.68(-9.09%)
Jan 31, 2020 7.122 7.480 7.122 7.480 900 +0.33(+4.56%)
Jan 28, 2020 7.154 7.154 7.154 0 +0.00(+0.00%)
Jan 24, 2020 7.154 7.154 7.154 0 +0.14(+2.05%)
Jan 23, 2020 7.500 7.500 7.010 7.010 2,052 -0.47(-6.28%)
Jan 22, 2020 7.480 7.480 7.480 7.480 212 -0.02(-0.28%)
Jan 21, 2020 7.501 7.501 7.501 7.501 300 +0.34(+4.69%)
Jan 17, 2020 7.330 8.080 7.165 7.165 7,000 -0.13(-1.81%)
Jan 16, 2020 7.297 7.297 7.297 7.297 150 +0.33(+4.69%)
Jan 15, 2020 6.910 6.970 6.910 6.970 2,625 -0.01(-0.12%)
Jan 14, 2020 6.859 6.978 6.859 6.978 4,150 -0.26(-3.53%)
Jan 13, 2020 7.600 7.610 7.195 7.234 3,973 -0.20(-2.71%)
Jan 10, 2020 7.500 7.527 7.140 7.435 2,900 -0.18(-2.30%)
Jan 09, 2020 7.560 7.610 7.100 7.610 2,909 +0.49(+6.85%)
Jan 08, 2020 7.005 7.490 7.005 7.122 414 +0.07(+1.03%)
Jan 07, 2020 6.510 7.050 6.510 7.050 2,170 +0.32(+4.80%)
Jan 06, 2020 6.795 6.795 6.727 6.727 446 -0.57(-7.85%)
Jan 03, 2020 6.930 7.345 6.704 7.300 1,200 +0.10(+1.38%)
Jan 02, 2020 7.160 7.564 6.800 7.200 2,565 -0.17(-2.37%)
Dec 31, 2019 6.850 7.500 6.850 7.375 12,900 +0.53(+7.66%)
Dec 30, 2019 6.190 7.010 6.190 6.850 19,699 +1.80(+35.64%)
Dec 27, 2019 5.250 5.250 5.050 5.050 33,100 +0.56(+12.47%)
Dec 26, 2019 4.490 4.490 4.490 30 +0.00(+0.00%)
Dec 24, 2019 4.490 4.490 4.490 39 +0.00(+0.00%)
Dec 23, 2019 4.490 4.490 4.490 7,934 +0.00(+0.00%)
Dec 20, 2019 4.501 4.501 4.490 4.490 49,500 -0.26(-5.47%)
Dec 19, 2019 4.760 4.760 4.750 4.750 10,267 +0.00(+0.00%)
Dec 18, 2019 4.860 4.920 4.750 4.750 13,331 -0.10(-2.06%)
Dec 17, 2019 4.500 4.850 4.500 4.850 7,503 +0.35(+7.78%)
Dec 16, 2019 4.500 4.500 4.500 4.500 200 -0.01(-0.22%)
Dec 13, 2019 4.510 4.510 4.510 98 +0.00(+0.00%)
Dec 12, 2019 4.510 4.510 4.510 4.510 288 +0.00(+0.00%)
Dec 10, 2019 4.510 4.510 4.510 0 +0.18(+4.16%)
Dec 09, 2019 4.330 4.330 4.330 58 +0.00(+0.00%)
Dec 05, 2019 4.330 4.330 4.330 0 +0.00(+0.00%)
Dec 04, 2019 4.330 4.330 4.330 17 +0.00(+0.00%)
Dec 03, 2019 4.330 4.330 4.330 4.330 211 -0.58(-11.81%)
Dec 02, 2019 4.910 4.910 4.910 16 +0.00(+0.00%)
Nov 29, 2019 4.910 4.910 4.910 30 +0.00(+0.00%)
Nov 26, 2019 4.910 4.910 4.910 0 +0.00(+0.00%)
Nov 25, 2019 5.060 5.060 4.695 4.910 653 +0.00(+0.10%)
Nov 22, 2019 4.905 4.905 4.905 4 +0.00(+0.00%)
Nov 21, 2019 4.870 4.905 4.870 4.905 409 +0.06(+1.13%)
Nov 20, 2019 4.850 4.850 4.850 3 +0.00(+0.00%)
Nov 19, 2019 4.850 4.850 4.850 8 +0.00(+0.00%)
Nov 18, 2019 4.850 4.850 4.850 28 +0.00(+0.00%)
Nov 15, 2019 4.850 4.850 4.850 4.850 200 -0.21(-4.06%)
Nov 14, 2019 5.056 5.056 5.056 5.056 180 -0.14(-2.78%)
Nov 13, 2019 5.200 5.200 5.200 10 +0.00(+0.00%)
Nov 12, 2019 5.200 5.200 5.200 5.200 314 +0.04(+0.78%)
Nov 11, 2019 5.160 5.160 5.160 5.160 849 -0.06(-1.16%)
Nov 08, 2019 5.220 5.220 5.220 18 +0.00(+0.00%)
Nov 07, 2019 4.910 4.910 5.220 496 +0.31(+6.31%)
Nov 06, 2019 4.800 5.125 4.800 4.910 3,599 +0.11(+2.29%)
Nov 05, 2019 4.800 4.800 4.800 4.800 110 +0.22(+4.80%)
Nov 04, 2019 4.580 4.580 4.580 4.580 824 +0.26(+6.02%)
Oct 31, 2019 4.320 4.320 4.320 0 +0.03(+0.70%)
Oct 30, 2019 4.290 4.290 4.290 11 +0.00(+0.00%)
Oct 28, 2019 4.290 4.290 4.290 0 +0.00(+0.00%)
Oct 24, 2019 4.290 4.290 4.290 0 +0.00(+0.00%)
Oct 23, 2019 4.290 4.290 4.290 1 +0.00(+0.00%)
Oct 22, 2019 4.290 4.290 4.290 2 +0.00(+0.00%)
Oct 21, 2019 4.130 4.290 4.016 4.290 5,100 +0.16(+3.75%)
Oct 16, 2019 4.135 4.135 4.135 0 +0.12(+2.86%)
Oct 09, 2019 4.020 4.020 4.020 0 -0.20(-4.74%)
Oct 08, 2019 4.220 4.220 4.220 4.220 475 +0.00(+0.00%)
Oct 04, 2019 4.220 4.220 4.220 0 +0.00(+0.00%)
Oct 03, 2019 4.220 4.220 4.220 4.220 150 -0.01(-0.24%)
Oct 01, 2019 4.230 4.230 4.230 0 +0.00(+0.00%)
Sep 30, 2019 4.230 4.230 4.230 2 +0.00(+0.00%)
Sep 27, 2019 4.230 4.230 4.230 4.230 100 -0.37(-8.04%)
Sep 26, 2019 4.550 4.600 4.550 4.600 1,298 -0.24(-4.96%)
Sep 25, 2019 4.700 4.840 4.700 4.840 2,895 +0.10(+2.01%)
Sep 24, 2019 4.800 4.800 4.595 4.745 2,400 -0.06(-1.16%)
Sep 23, 2019 5.230 5.230 4.740 4.800 1,250 -0.48(-9.14%)
Sep 20, 2019 5.283 5.283 5.283 13 +0.00(+0.00%)
Sep 18, 2019 5.283 5.283 5.283 0 -0.19(-3.39%)
Sep 17, 2019 5.468 5.468 5.468 5.468 185 +0.26(+4.96%)
Sep 16, 2019 5.210 5.210 5.210 5.210 101 -0.02(-0.30%)
Sep 12, 2019 5.226 5.226 5.226 0 +0.00(+0.00%)
Sep 11, 2019 5.346 5.346 5.226 5.226 1,105 +0.01(+0.11%)
Sep 06, 2019 5.220 5.220 5.220 0 +0.00(+0.00%)
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.