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 (%)
Jun 28, 2023 0.7800 0 +0.00(+0.00%)
Jun 27, 2023 0.7505 0.8190 0.7110 0.7800 15,243 -0.04(-4.88%)
Jun 26, 2023 0.8275 0.8275 0.7671 0.8200 30,930 -0.01(-0.91%)
Jun 23, 2023 0.7800 0.8275 0.7800 0.8275 1,949 -0.03(-3.60%)
Jun 22, 2023 0.8129 0.8584 0.7762 0.8584 2,443 -0.02(-1.90%)
Jun 21, 2023 0.8503 0.9000 0.8310 0.8750 3,393 +0.01(+1.73%)
Jun 20, 2023 0.7801 0.8700 0.7800 0.8601 12,027 +0.08(+9.99%)
Jun 16, 2023 0.8162 0.8800 0.7820 0.7820 16,976 -0.03(-4.19%)
Jun 15, 2023 0.8146 0.8206 0.8000 0.8162 7,587 +0.02(+2.02%)
May 08, 2023 0.8100 0.9000 0.8000 0.8000 13,555 +0.09(+12.68%)
May 05, 2023 0.7127 0.7127 0.7100 0.7100 3,083 +0.01(+1.43%)
May 04, 2023 0.7000 0.7002 0.7000 0.7000 2,466 +0.00(+0.69%)
May 03, 2023 0.6910 0.6952 0.6910 0.6952 1,125 -0.05(-6.18%)
May 02, 2023 0.7410 0.7410 0.7410 0.7410 228 -0.06(-7.38%)
May 01, 2023 0.9561 0.9561 0.8000 0.8000 2,137 -0.06(-7.19%)
Apr 28, 2023 0.8200 0.9999 0.8100 0.8620 3,245 +0.00(+0.10%)
Apr 27, 2023 0.8602 0.8611 0.8601 0.8611 1,487 +0.00(+0.12%)
Apr 26, 2023 0.8600 0.8601 0.8600 0.8601 278 -0.01(-1.70%)
Apr 25, 2023 0.9072 0.9072 0.8750 0.8750 1,637 -0.03(-3.55%)
Apr 24, 2023 0.9000 0.9072 0.9000 0.9072 2,253 +0.01(+0.79%)
Apr 21, 2023 0.9000 0.9244 0.9000 0.9001 1,814 -0.02(-2.16%)
Apr 20, 2023 0.9200 0.9200 0.9200 0.9200 11,945 +0.00(+0.00%)
Apr 19, 2023 0.9500 0.9500 0.9200 0.9200 3,848 -0.01(-1.08%)
Apr 18, 2023 0.9100 0.9301 0.9100 0.9300 1,856 +0.02(+2.19%)
Apr 17, 2023 0.9000 0.9630 0.9000 0.9101 9,961 -0.05(-5.67%)
Apr 14, 2023 0.9000 0.9648 0.9000 0.9648 9,052 +0.01(+1.19%)
Apr 13, 2023 1.000 1.010 0.8500 0.9535 15,404 +0.10(+12.18%)
Apr 12, 2023 0.8000 0.9500 0.8000 0.8500 5,885 +0.03(+3.66%)
Apr 11, 2023 0.8100 0.8200 0.8100 0.8200 569 -0.02(-1.91%)
Apr 10, 2023 0.8361 0.9139 0.8360 0.8360 1,674 +0.00(+0.00%)
Apr 06, 2023 0.8385 1.000 0.8150 0.8360 10,420 -0.05(-5.68%)
Apr 05, 2023 0.9475 0.9475 0.8851 0.8863 1,585 +0.00(+0.15%)
Apr 04, 2023 0.8745 0.9250 0.8150 0.8850 11,167 -0.08(-8.67%)
Apr 03, 2023 0.8954 0.9800 0.8850 0.9690 6,191 -0.01(-1.12%)
Mar 31, 2023 0.9100 1.000 0.8851 0.9800 5,980 +0.10(+12.00%)
Mar 30, 2023 0.8465 0.8900 0.8465 0.8750 4,899 -0.04(-4.88%)
Mar 29, 2023 0.9230 0.9230 0.9199 0.9199 1,024 -0.00(-0.35%)
Mar 28, 2023 0.9604 0.9605 0.9132 0.9231 936 -0.04(-3.88%)
Mar 27, 2023 0.8800 1.000 0.8700 0.9604 7,537 +0.00(+0.36%)
Mar 24, 2023 1.100 1.100 0.8861 0.9570 25,449 -0.08(-7.43%)
Mar 23, 2023 0.7980 1.090 0.7980 1.034 61,203 +0.24(+30.50%)
Mar 22, 2023 0.6797 0.8300 0.6797 0.7922 1,927 -0.02(-2.20%)
Mar 21, 2023 0.7500 0.8100 0.7500 0.8100 1,580 +0.11(+15.60%)
Mar 20, 2023 0.7400 0.9000 0.7007 0.7007 8,454 -0.02(-3.16%)
Mar 16, 2023 0.7236 247 +0.00(+0.00%)
Mar 15, 2023 0.7203 0.7900 0.7200 0.7236 9,679 -0.01(-1.30%)
Mar 14, 2023 0.7490 0.7490 0.7201 0.7331 1,171 +0.01(+1.81%)
Mar 13, 2023 0.7700 0.7700 0.7200 0.7201 2,286 -0.04(-4.64%)
Mar 10, 2023 0.7900 0.7902 0.7551 0.7551 4,947 -0.03(-4.42%)
Mar 09, 2023 0.7850 0.7900 0.7850 0.7900 1,960 +0.00(+0.00%)
Mar 08, 2023 0.8500 0.8500 0.7500 0.7900 3,654 -0.02(-2.92%)
Mar 07, 2023 0.7600 0.8200 0.7401 0.8138 4,992 +0.01(+1.71%)
Mar 06, 2023 0.8001 0.8688 0.8001 0.8001 1,875 -0.08(-9.58%)
Mar 03, 2023 0.9301 0.9301 0.7304 0.8849 3,425 +0.02(+2.90%)
Mar 02, 2023 0.7900 0.8600 0.7900 0.8600 2,065 +0.07(+8.86%)
Mar 01, 2023 0.7700 0.7900 0.7700 0.7900 2,369 -0.06(-7.15%)
Feb 28, 2023 0.8500 0.8508 0.8500 0.8508 1,935 +0.00(+0.09%)
Feb 27, 2023 0.7602 1.020 0.7602 0.8500 64,150 +0.12(+16.45%)
Feb 24, 2023 0.7299 0.7299 0.7299 0.7299 382 -0.17(-18.90%)
Feb 23, 2023 0.8903 0.9000 0.8671 0.9000 1,474 +0.05(+5.46%)
Feb 22, 2023 0.8300 0.8600 0.8300 0.8534 1,703 -0.02(-1.91%)
Feb 21, 2023 0.9000 0.9400 0.8700 0.8700 5,231 -0.05(-4.97%)
Feb 17, 2023 0.8600 0.9155 0.8600 0.9155 3,228 +0.03(+3.80%)
Feb 16, 2023 0.8900 0.9250 0.8501 0.8820 160,648 +0.00(+0.11%)
Feb 15, 2023 0.8570 0.8985 0.8570 0.8810 10,469 -0.01(-1.01%)
Feb 14, 2023 0.8301 0.9100 0.8301 0.8900 5,331 +0.04(+4.69%)
Feb 13, 2023 0.8100 0.8501 0.8100 0.8501 55,511 +0.05(+6.26%)
Feb 10, 2023 0.9500 0.9500 0.7800 0.8000 9,601 -0.15(-15.79%)
Feb 09, 2023 0.9900 0.9900 0.9201 0.9500 7,187 -0.04(-4.04%)
Feb 08, 2023 1.050 1.070 0.9500 0.9900 11,670 -0.07(-6.60%)
Feb 07, 2023 1.100 1.110 1.040 1.060 11,894 -0.09(-7.83%)
Feb 06, 2023 1.130 1.195 1.100 1.150 15,869 -0.05(-4.17%)
Feb 03, 2023 1.260 1.300 1.080 1.200 39,969 -0.08(-6.24%)
Feb 02, 2023 1.220 1.340 1.060 1.280 170,830 -0.10(-7.25%)
Feb 01, 2023 1.050 1.400 1.050 1.380 457,791 +0.48(+53.32%)
Jan 31, 2023 0.9132 0.9600 0.7821 0.9001 360,572 +0.18(+25.01%)
Jan 30, 2023 0.6200 0.7200 0.6200 0.7200 27,030 +0.13(+21.83%)
Jan 27, 2023 0.5900 0.6410 0.5172 0.5910 38,817 +0.02(+3.59%)
Jan 26, 2023 0.5600 0.5900 0.5401 0.5705 16,088 +0.03(+4.68%)
Jan 25, 2023 0.5000 0.6414 0.5000 0.5450 28,460 +0.02(+4.59%)
Jan 24, 2023 0.5300 0.5541 0.5066 0.5211 5,895 -0.05(-8.79%)
Jan 23, 2023 0.6000 0.6551 0.5510 0.5713 34,821 -0.03(-4.78%)
Jan 20, 2023 0.6000 0.6300 0.5549 0.6000 51,719 +0.04(+7.89%)
Jan 19, 2023 0.5900 0.6095 0.5561 0.5561 4,707 +0.01(+1.11%)
Jan 18, 2023 0.5800 0.6000 0.5210 0.5500 49,888 +0.02(+3.95%)
Jan 17, 2023 0.5250 0.5700 0.5012 0.5291 49,090 +0.03(+6.89%)
Jan 13, 2023 0.4950 0.5350 0.4801 0.4950 30,193 -0.00(-0.56%)
Jan 12, 2023 0.4610 0.5293 0.4610 0.4978 27,034 -0.01(-2.39%)
Jan 11, 2023 0.4613 0.5300 0.4527 0.5100 218,696 +0.10(+22.89%)
Jan 10, 2023 0.4199 0.4200 0.3900 0.4150 13,649 -0.01(-1.19%)
Jan 09, 2023 0.3924 0.4200 0.3924 0.4200 7,604 +0.03(+7.06%)
Jan 06, 2023 0.3860 0.4200 0.3574 0.3923 71,769 +0.03(+8.64%)
Jan 05, 2023 0.3600 0.4500 0.3600 0.3611 11,965 +0.00(+0.31%)
Jan 04, 2023 0.3409 0.3600 0.3409 0.3600 13,812 +0.02(+5.48%)
Jan 03, 2023 0.3310 0.3510 0.3310 0.3413 12,949 +0.01(+3.39%)
Dec 30, 2022 0.3400 0.3706 0.3300 0.3301 29,036 +0.00(+0.00%)
Dec 29, 2022 0.3303 0.3600 0.3300 0.3301 1,925 +0.00(+0.00%)
Dec 28, 2022 0.3251 0.3931 0.3251 0.3301 9,920 -0.05(-14.26%)
Dec 27, 2022 0.4225 0.4225 0.3451 0.3850 7,798 -0.01(-3.73%)
Dec 23, 2022 0.3750 0.4000 0.3000 0.3999 761,835 +0.02(+5.24%)
Dec 22, 2022 0.3909 0.3917 0.3650 0.3800 12,710 -0.01(-2.99%)
Dec 21, 2022 0.3838 0.4000 0.3650 0.3917 33,696 -0.01(-1.46%)
Dec 20, 2022 0.4280 0.4283 0.3651 0.3975 39,016 -0.01(-3.05%)
Dec 19, 2022 0.4600 0.4701 0.4100 0.4100 141,430 -0.09(-18.02%)
Dec 16, 2022 0.5273 0.5273 0.5001 0.5001 1,870 +0.00(+0.02%)
Dec 15, 2022 0.4980 0.5399 0.4650 0.5000 6,303 +0.00(+0.24%)
Dec 14, 2022 0.4889 0.4989 0.4701 0.4988 4,914 -0.00(-0.02%)
Dec 13, 2022 0.5500 0.5570 0.4989 0.4989 41,219 -0.06(-10.91%)
Dec 12, 2022 0.5400 0.5600 0.5301 0.5600 22,257 -0.02(-3.88%)
Dec 09, 2022 0.5550 0.5826 0.5550 0.5826 690 +0.03(+5.45%)
Dec 08, 2022 0.6200 0.6200 0.5461 0.5525 19,522 -0.05(-8.68%)
Dec 07, 2022 0.6400 0.6400 0.5774 0.6050 46,042 +0.05(+8.06%)
Dec 06, 2022 0.5599 0.5599 0.5599 0.5599 202 -0.03(-5.37%)
Dec 05, 2022 0.5801 0.6200 0.5801 0.5917 1,440 +0.02(+3.53%)
Dec 02, 2022 0.5613 0.5715 0.5613 0.5715 627 -0.03(-4.75%)
Dec 01, 2022 0.5800 0.6000 0.5800 0.6000 774 -0.00(-0.02%)
Nov 30, 2022 0.5450 0.6001 0.5450 0.6001 8,224 -0.01(-0.84%)
Nov 29, 2022 0.6052 0.6052 0.6052 0.6052 1,256 +0.00(+0.43%)
Nov 28, 2022 0.6300 0.6388 0.6011 0.6026 89,413 -0.01(-2.02%)
Nov 25, 2022 0.5610 0.6150 0.5610 0.6150 1,230 +0.01(+1.65%)
Nov 23, 2022 0.6281 0.6281 0.6050 0.6050 766 +0.00(+0.00%)
Nov 22, 2022 0.6000 0.6500 0.6000 0.6050 45,356 -0.05(-6.92%)
Nov 21, 2022 0.6400 0.6599 0.6395 0.6500 18,811 +0.01(+1.64%)
Nov 18, 2022 0.7250 0.7250 0.6006 0.6395 20,320 -0.03(-4.48%)
Nov 17, 2022 0.6301 0.6695 0.6301 0.6695 1,922 +0.04(+6.27%)
Nov 16, 2022 0.6501 0.6501 0.6300 0.6300 14,255 -0.02(-3.08%)
Nov 15, 2022 0.6700 0.6732 0.6500 0.6500 24,494 +0.01(+1.82%)
Nov 14, 2022 0.6622 0.6697 0.6200 0.6384 37,383 +0.02(+2.95%)
Nov 11, 2022 0.6791 0.6791 0.6102 0.6201 6,619 +0.04(+6.16%)
Nov 10, 2022 0.6097 0.6300 0.5611 0.5841 96,351 -0.02(-2.65%)
Nov 09, 2022 0.5610 0.6100 0.5610 0.6000 36,045 +0.01(+0.84%)
Nov 08, 2022 0.5610 0.6700 0.5610 0.5950 103,803 -0.01(-0.83%)
Nov 07, 2022 0.6800 0.6800 0.5665 0.6000 30,898 -0.08(-12.40%)
Nov 04, 2022 0.6750 0.7000 0.6517 0.6849 11,878 +0.03(+5.35%)
Nov 03, 2022 0.6400 0.6700 0.6400 0.6501 1,512 +0.00(+0.02%)
Nov 02, 2022 0.6401 0.6899 0.6401 0.6500 2,562 -0.06(-8.45%)
Nov 01, 2022 0.6760 0.7400 0.6428 0.7100 4,550 +0.08(+12.68%)
Oct 31, 2022 0.7000 0.7000 0.6301 0.6301 1,754 -0.05(-7.43%)
Oct 28, 2022 0.6800 0.6980 0.6790 0.6807 9,639 -0.02(-2.76%)
Oct 27, 2022 0.6300 0.7000 0.6300 0.7000 22,728 +0.07(+10.43%)
Oct 26, 2022 0.6986 0.6986 0.6087 0.6339 11,402 -0.01(-2.06%)
Oct 25, 2022 0.6400 0.6600 0.6400 0.6472 11,197 +0.02(+2.73%)
Oct 24, 2022 0.5600 0.7001 0.5600 0.6300 2,059 -0.02(-3.70%)
Oct 21, 2022 0.6632 0.6632 0.6532 0.6542 6,357 -0.02(-3.44%)
Oct 20, 2022 0.6600 0.7000 0.6455 0.6775 10,666 +0.07(+11.89%)
Oct 19, 2022 0.6000 0.7023 0.6000 0.6055 6,604 -0.06(-9.26%)
Oct 18, 2022 0.6500 0.6999 0.6500 0.6673 1,088 -0.01(-1.74%)
Oct 17, 2022 0.6500 0.7500 0.6500 0.6791 4,806 -0.02(-3.30%)
Oct 14, 2022 0.7100 0.7378 0.6500 0.7023 8,372 +0.04(+6.15%)
Oct 13, 2022 0.6615 0.6666 0.6300 0.6616 2,815 -0.01(-0.88%)
Oct 12, 2022 0.6601 0.6931 0.6601 0.6675 11,898 +0.04(+5.73%)
Oct 11, 2022 0.7501 0.7707 0.5392 0.6313 30,174 -0.12(-15.87%)
Oct 10, 2022 0.7012 0.7700 0.6573 0.7504 24,559 +0.06(+7.94%)
Oct 07, 2022 0.6952 0.6952 0.6952 0.6952 247 -0.01(-0.71%)
Oct 06, 2022 0.6608 0.7002 0.6608 0.7002 5,240 +0.08(+13.63%)
Oct 05, 2022 0.5741 0.6400 0.5741 0.6162 10,935 +0.02(+2.77%)
Oct 04, 2022 0.5600 0.6322 0.5138 0.5996 20,677 +0.05(+9.02%)
Oct 03, 2022 0.5573 0.5600 0.5167 0.5500 15,967 +0.00(+0.02%)
Sep 30, 2022 0.5780 0.5780 0.5200 0.5499 10,171 +0.01(+1.83%)
Sep 28, 2022 0.5400 161 -0.00(-0.15%)
Sep 27, 2022 0.5216 0.5925 0.5216 0.5408 16,242 -0.06(-9.87%)
Sep 26, 2022 0.6400 0.6464 0.6000 0.6000 14,743 -0.00(-0.17%)
Sep 23, 2022 0.6201 0.6293 0.6010 0.6010 11,541 +0.00(+0.17%)
Sep 22, 2022 0.7310 0.7310 0.6000 0.6000 5,505 -0.16(-21.24%)
Sep 21, 2022 0.7898 0.7898 0.7618 0.7618 408 +0.02(+2.95%)
Sep 20, 2022 0.7599 0.7701 0.7304 0.7400 12,014 -0.04(-4.59%)
Sep 19, 2022 0.7800 0.7800 0.7610 0.7756 9,116 -0.01(-0.88%)
Sep 16, 2022 0.8000 0.8000 0.7825 0.7825 2,922 -0.02(-2.19%)
Sep 15, 2022 0.7950 0.8000 0.7950 0.8000 7,465 +0.01(+0.63%)
Sep 14, 2022 0.8000 0.8000 0.7950 0.7950 1,886 +0.01(+0.63%)
Sep 13, 2022 0.8600 0.8600 0.7900 0.7900 14,388 -0.04(-5.23%)
Sep 12, 2022 0.8613 0.9000 0.8109 0.8336 27,132 -0.04(-4.18%)
Sep 09, 2022 0.8700 0.8700 0.8700 0.8700 491 +0.00(+0.39%)
Sep 08, 2022 0.8610 0.8671 0.8500 0.8666 3,472 +0.01(+0.65%)
Sep 07, 2022 0.8610 0.8776 0.8610 0.8610 4,142 +0.00(+0.10%)
Sep 06, 2022 0.8998 0.8999 0.8600 0.8601 7,389 +0.00(+0.01%)
Sep 02, 2022 0.8501 0.8627 0.8501 0.8600 1,617 +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.