Skip to main content

Erytech Pharma ADR (NQ: ERYP )

1.140 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.