UK markets open in 7 hours 24 minutes

ERYTECH Pharma S.A. (ERYP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.6049+0.0150 (+2.54%)
At close: 03:58PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.64000.63000.57740.60490.604946,042
06 Dec 20220.56000.56000.56000.56000.5600200
05 Dec 20220.58000.62000.58000.59200.59201,400
02 Dec 20220.56100.57200.56100.57200.5720600
01 Dec 20220.58000.60000.58000.60000.6000800
30 Nov 20220.54500.60000.54500.60000.60008,200
29 Nov 20220.60500.60500.60500.60500.60501,300
28 Nov 20220.63000.63900.60100.60300.603089,400
25 Nov 20220.56100.61500.56100.61500.61501,200
23 Nov 20220.62800.62800.60500.60500.6050800
22 Nov 20220.60000.65000.60000.60500.605045,400
21 Nov 20220.64000.66000.64000.65000.650018,800
18 Nov 20220.72500.72500.60100.64000.640020,300
17 Nov 20220.63000.67000.63000.67000.67001,900
16 Nov 20220.65000.65000.63000.63000.630014,300
15 Nov 20220.67000.67300.65000.65000.650024,500
14 Nov 20220.66200.67000.62000.63800.638037,400
11 Nov 20220.67900.67900.61000.62000.62006,600
10 Nov 20220.61000.63000.56100.58400.584096,400
09 Nov 20220.56100.61000.56100.60000.600036,000
08 Nov 20220.56100.67000.56100.59500.5950103,800
07 Nov 20220.68000.68000.56700.60000.600030,900
04 Nov 20220.67500.70000.65200.68500.685011,900
03 Nov 20220.64000.67000.64000.65000.65001,500
02 Nov 20220.64000.69000.64000.65000.65002,600
01 Nov 20220.67600.74000.64300.71000.71004,600
31 Oct 20220.70000.70000.63000.63000.63001,800
28 Oct 20220.68000.69800.67900.68100.68109,600
27 Oct 20220.63000.70000.63000.70000.700022,700
26 Oct 20220.69900.69900.60900.63400.634011,400
25 Oct 20220.64000.66000.64000.64700.647011,200
24 Oct 20220.56000.70000.56000.63000.63002,100
21 Oct 20220.66300.66300.65300.65400.65406,400
20 Oct 20220.66000.70000.64600.67800.678010,700
19 Oct 20220.60000.70200.60000.60600.60606,600
18 Oct 20220.65000.70000.65000.66700.66701,100
17 Oct 20220.65000.75000.65000.67900.67904,800
14 Oct 20220.71000.73800.65000.70200.70208,400
13 Oct 20220.66200.66700.63000.66200.66202,800
12 Oct 20220.66000.69300.66000.66800.668011,900
11 Oct 20220.75000.77100.53900.63100.631030,200
10 Oct 20220.70100.77000.65700.75000.750024,600
07 Oct 20220.69500.69500.69500.69500.6950200
06 Oct 20220.66100.70000.66100.70000.70005,200
05 Oct 20220.57400.64000.57400.61600.616010,900
04 Oct 20220.56000.63200.51400.60000.600020,700
03 Oct 20220.55700.56000.51700.55000.550016,000
30 Sept 20220.57800.57800.52000.55000.550010,200
29 Sept 20220.54000.54000.54000.54000.5400-
28 Sept 20220.52000.54200.50000.54000.540012,800
27 Sept 20220.52200.59300.52200.54100.541016,200
26 Sept 20220.64000.64600.60000.60000.600014,700
23 Sept 20220.62000.62900.60100.60100.601011,500
22 Sept 20220.73100.73100.60000.60000.60005,500
21 Sept 20220.79000.79000.76200.76200.7620400
20 Sept 20220.76000.77000.73000.74000.740012,000
19 Sept 20220.78000.78000.76100.77600.77609,100
16 Sept 20220.80000.80000.78300.78300.78302,900
15 Sept 20220.79500.80000.79500.80000.80007,500
14 Sept 20220.80000.80000.79500.79500.79501,900
13 Sept 20220.86000.86000.79000.79000.790014,400
12 Sept 20220.86100.90000.81100.83400.834027,100
09 Sept 20220.87000.87000.87000.87000.8700500
08 Sept 20220.86100.86700.85000.86700.86703,500
07 Sept 20220.86100.87800.86100.86100.86104,100
06 Sept 20220.90000.90000.86000.86000.86007,400
02 Sept 20220.85000.86300.85000.86000.86001,600
01 Sept 20220.84000.99000.84000.86000.86006,100
31 Aug 20220.93501.02000.90000.92600.926030,100
30 Aug 20220.94000.94000.85000.92500.92507,000
29 Aug 20220.94001.00000.94000.95000.95007,000
26 Aug 20221.04001.04000.96000.96000.960026,100
25 Aug 20221.02001.05000.94900.99700.997054,700
24 Aug 20221.11301.28601.11301.23301.233029,500
23 Aug 20221.26001.26001.13001.19001.19004,200
22 Aug 20221.27001.27001.19001.20201.20205,200
19 Aug 20221.21001.25001.18001.24001.240010,200
18 Aug 20221.31001.40001.21001.26001.260017,700
17 Aug 20221.32001.47201.26001.31001.310058,100
16 Aug 20221.28001.33101.28001.30501.30505,500
15 Aug 20221.20001.30001.20001.28001.28005,800
12 Aug 20221.22001.35001.22001.29001.290030,100
11 Aug 20221.15001.28001.09101.21001.210023,000
10 Aug 20221.23701.24001.17001.18001.180016,400
09 Aug 20221.20001.26001.17001.17001.170034,800
08 Aug 20221.08001.15001.08001.12001.12005,100
05 Aug 20221.16001.16001.10001.10001.10009,200
04 Aug 20221.14001.21001.13001.16001.16009,800
03 Aug 20221.06601.16001.06001.13001.130017,600
02 Aug 20221.01801.16001.01801.09001.090026,200
01 Aug 20221.06001.06001.03001.06001.06002,100
29 Jul 20221.07001.08501.06001.06001.06001,800
28 Jul 20221.05001.11001.02001.02001.020012,400
27 Jul 20221.03001.07001.02001.04001.04006,800
26 Jul 20221.01001.06001.01001.04001.04006,300
25 Jul 20220.99001.06500.99001.04001.04004,700
22 Jul 20221.08001.12001.00001.03001.03008,800
21 Jul 20221.09001.10201.02001.08001.080010,400
20 Jul 20221.03001.11801.03001.08001.08005,700
19 Jul 20221.05701.09001.02001.06301.063012,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...