Dark

ERYP
Erytech Pharma S.A.
stock NASDAQ

Inactive

Jun 28, 2023

0.7800USD0.000%(0.0000)3,205

Pre-market

0.00USD-100.000%(-0.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-28	0.819500	0.880000	0.780000	0.780000	0.000%	3,205	0.000%
2023-06-27	0.750500	0.819000	0.711000	0.780000	-4.878%	15,243	0.000%
2023-06-26	0.827500	0.827500	0.767100	0.820000	-0.906%	30,934	-4.878%
2023-06-23	0.780000	0.827500	0.780000	0.827500	-3.600%	1,949	-5.740%
2023-06-22	0.812900	0.858400	0.776200	0.858400	-1.897%	2,443	-9.133%
2023-06-21	0.850280	0.900000	0.831000	0.875000	+1.732%	3,393	-10.857%
2023-06-20	0.780100	0.870000	0.780000	0.860100	+9.987%	12,027	-9.313%
2023-06-16	0.816210	0.880000	0.782000	0.782000	-4.190%	16,976	-0.256%
2023-06-15	0.814600	0.820600	0.800000	0.816200	-2.833%	7,587	-4.435%
2023-06-14	0.770100	0.840000	0.770100	0.840000	+5.013%	22,244	-7.143%
2023-06-13	0.780000	0.799899	0.760000	0.799899	-0.025%	3,593	-2.488%
2023-06-12	0.796000	0.810000	0.788600	0.800100	+0.515%	9,176	-2.512%
2023-06-09	0.796000	0.845500	0.796000	0.796000	-0.500%	3,993	-2.010%
2023-06-08	0.800000	0.863700	0.763200	0.800000	-5.325%	21,193	-2.500%
2023-06-07	0.846010	0.850000	0.845000	0.845000	-4.358%	678	-7.692%
2023-06-06	0.846100	0.883500	0.846000	0.883500	+4.433%	4,393	-11.715%
2023-06-05	0.918000	0.959900	0.791700	0.846000	-7.843%	36,764	-7.801%
2023-06-02	0.909900	0.930000	0.909900	0.918000	+5.058%	1,873	-15.033%
2023-06-01	0.939900	0.939900	0.850300	0.873800	-7.033%	3,985	-10.735%
2023-05-31	0.870000	0.949900	0.866501	0.939900	+9.024%	8,862	-17.012%
2023-05-30	0.872000	0.913651	0.860100	0.862100	-0.554%	6,013	-9.523%
2023-05-26	0.889200	0.938700	0.866900	0.866900	-4.736%	3,424	-10.024%
2023-05-25	1.000000	1.000000	0.870000	0.910000	-9.000%	19,231	-14.286%
2023-05-24	0.922100	1.099900	0.922100	1.000000	+7.805%	48,945	-22.000%
2023-05-23	0.900000	0.959900	0.860000	0.927600	-3.123%	8,796	-15.912%
2023-05-22	0.955100	0.970000	0.955100	0.957500	-0.146%	6,843	-18.538%
2023-05-19	1.009700	1.090000	0.910000	0.958900	+0.926%	42,631	-18.657%
2023-05-18	1.000000	1.000000	0.950000	0.950100	-1.288%	14,986	-17.903%
2023-05-17	1.030000	1.030000	0.950000	0.962500	-3.760%	26,222	-18.961%
2023-05-16	1.140000	1.140000	1.000000	1.000100	-11.496%	17,882	-22.008%
2023-05-15	1.040000	1.300000	0.975600	1.130000	+15.838%	53,988	-30.973%
2023-05-12	1.125800	1.170000	0.811400	0.975500	-20.041%	133,071	-20.041%
2023-05-11	1.060000	1.300000	1.060000	1.220000	+2.521%	394,157	-36.066%
2023-05-10	1.020000	1.220000	1.020000	1.190000	+26.731%	994,386	-34.454%
2023-05-09	1.100000	1.190000	0.765900	0.939000	+17.375%	6,944,871	-16.933%
2023-05-08	0.813000	0.900000	0.800000	0.800000	+12.676%	13,555	-2.500%
2023-05-05	0.712700	0.712700	0.710000	0.710000	+1.429%	3,083	+9.859%
2023-05-04	0.700000	0.700200	0.700000	0.700000	+0.690%	2,466	+11.429%
2023-05-03	0.691000	0.695200	0.691000	0.695200	-6.181%	1,125	+12.198%
2023-05-02	0.741000	0.741000	0.741000	0.741000	-7.375%	228	+5.263%
2023-05-01	0.956100	0.956100	0.800000	0.800000	-7.193%	2,137	-2.500%
2023-04-28	0.820000	0.999900	0.810000	0.862000	+0.105%	3,245	-9.513%
2023-04-27	0.860200	0.861099	0.860100	0.861099	+0.116%	1,487	-9.418%
2023-04-26	0.860000	0.860100	0.860000	0.860100	-1.703%	278	-9.313%
2023-04-25	0.907200	0.907200	0.875000	0.875000	-3.549%	1,637	-10.857%
2023-04-24	0.900000	0.907200	0.900000	0.907200	+0.789%	2,253	-14.021%
2023-04-21	0.900000	0.924400	0.900000	0.900100	-2.163%	1,814	-13.343%
2023-04-20	0.920000	0.920000	0.920000	0.920000	0.000%	11,945	-15.217%
2023-04-19	0.950000	0.950000	0.920000	0.920000	-1.075%	3,848	-15.217%
2023-04-18	0.910000	0.930100	0.910000	0.930000	+2.187%	1,856	-16.129%
2023-04-17	0.900100	0.963000	0.900000	0.910100	-5.670%	9,961	-14.295%
2023-04-14	0.900000	0.964800	0.900000	0.964800	+1.185%	9,052	-19.154%
2023-04-13	1.000000	1.010000	0.850000	0.953500	+12.176%	15,404	-18.196%
2023-04-12	0.800000	0.950000	0.800000	0.850001	+3.659%	5,895	-8.235%
2023-04-11	0.810000	0.820000	0.810000	0.820000	-1.914%	569	-4.878%
2023-04-10	0.836100	0.913900	0.836000	0.836000	0.000%	1,674	-6.699%
2023-04-06	0.838500	1.000000	0.815000	0.836000	-5.670%	10,420	-6.699%
2023-04-05	0.947500	0.947500	0.885100	0.886250	+0.141%	1,585	-11.989%
2023-04-04	0.874500	0.925000	0.815000	0.885000	-8.669%	11,167	-11.864%
2023-04-03	0.895400	0.980000	0.885000	0.969000	-1.122%	6,191	-19.505%
2023-03-31	0.910000	1.000000	0.885091	0.980000	+12.000%	5,980	-20.408%
2023-03-30	0.846535	0.890001	0.846535	0.875000	-4.881%	4,899	-10.857%
2023-03-29	0.923000	0.923000	0.919899	0.919899	-0.347%	1,024	-15.208%
2023-03-28	0.960400	0.960500	0.913200	0.923100	-3.884%	936	-15.502%
2023-03-27	0.880000	1.000000	0.870000	0.960400	+0.355%	7,537	-18.784%
2023-03-24	1.100000	1.100000	0.886100	0.957000	-7.429%	25,449	-18.495%
2023-03-23	0.798000	1.090000	0.798000	1.033800	+30.497%	61,204	-24.550%
2023-03-22	0.679700	0.829999	0.679700	0.792200	-2.198%	1,927	-1.540%
2023-03-21	0.750000	0.810000	0.750000	0.810000	+15.599%	1,580	-3.704%
2023-03-20	0.740000	0.900000	0.700700	0.700700	-3.165%	8,454	+11.317%
2023-03-16	0.723600	0.723600	0.699400	0.723600	0.000%	4,205	+7.794%
2023-03-15	0.720300	0.790000	0.720000	0.723600	-1.296%	9,679	+7.794%
2023-03-14	0.749001	0.749001	0.720100	0.733100	+1.805%	1,171	+6.397%
2023-03-13	0.770000	0.770000	0.720000	0.720100	-4.635%	2,286	+8.318%
2023-03-10	0.790000	0.790200	0.755100	0.755100	-4.418%	4,947	+3.298%
2023-03-09	0.785000	0.790000	0.785000	0.790000	0.000%	1,960	-1.266%
2023-03-08	0.850000	0.850000	0.750000	0.790000	-2.925%	3,654	-1.266%
2023-03-07	0.760000	0.820000	0.740100	0.813800	+1.712%	4,992	-4.153%
2023-03-06	0.800100	0.868750	0.800100	0.800100	-9.583%	1,875	-2.512%
2023-03-03	0.930100	0.930100	0.730400	0.884900	+2.895%	3,425	-11.854%
2023-03-02	0.790000	0.860000	0.790000	0.860000	+8.861%	2,065	-9.302%
2023-03-01	0.770000	0.790000	0.770000	0.790000	-7.146%	2,369	-1.266%
2023-02-28	0.850000	0.850800	0.850000	0.850800	+0.094%	1,935	-8.322%
2023-02-27	0.760200	1.019900	0.760200	0.850000	+16.454%	64,150	-8.235%
2023-02-24	0.729900	0.729900	0.729900	0.729900	-18.900%	382	+6.864%
2023-02-23	0.890300	0.900000	0.867100	0.900000	+5.461%	1,474	-13.333%
2023-02-22	0.830000	0.860000	0.830000	0.853400	-1.908%	1,703	-8.601%
2023-02-21	0.900000	0.940000	0.870000	0.870000	-4.970%	5,231	-10.345%
2023-02-17	0.860000	0.915500	0.860000	0.915500	+3.798%	3,228	-14.801%
2023-02-16	0.890000	0.925000	0.850100	0.882000	+0.114%	160,675	-11.565%
2023-02-15	0.857000	0.898450	0.857000	0.881000	-1.011%	10,469	-11.464%
2023-02-14	0.830100	0.910000	0.830100	0.890000	+4.694%	5,331	-12.360%
2023-02-13	0.810000	0.850100	0.810000	0.850100	+6.262%	55,511	-8.246%
2023-02-10	0.950000	0.950000	0.780000	0.800000	-15.789%	9,601	-2.500%
2023-02-09	0.990000	0.990000	0.920100	0.950000	-4.040%	7,287	-17.895%
2023-02-08	1.050000	1.070000	0.950000	0.990000	-6.604%	11,670	-21.212%
2023-02-07	1.100000	1.110000	1.040000	1.060000	-7.826%	11,941	-26.415%
2023-02-06	1.130000	1.195100	1.100000	1.150000	-4.175%	15,869	-32.174%
2023-02-03	1.260000	1.300000	1.080000	1.200100	-6.242%	39,969	-35.005%
2023-02-02	1.220000	1.340000	1.060000	1.280000	-7.246%	170,994	-39.063%
2023-02-01	1.050000	1.400000	1.050000	1.380000	+53.316%	458,658	-43.478%
2023-01-31	0.913200	0.960000	0.782100	0.900100	+25.014%	360,572	-13.343%
2023-01-30	0.620000	0.720000	0.620000	0.720000	+21.827%	27,030	+8.333%
2023-01-27	0.590000	0.641000	0.517151	0.591000	+3.593%	38,817	+31.980%
2023-01-26	0.560000	0.590000	0.540100	0.570500	+4.679%	16,088	+36.722%
2023-01-25	0.500000	0.641400	0.500000	0.545000	+4.586%	28,460	+43.119%
2023-01-24	0.530000	0.554100	0.506600	0.521100	-8.787%	6,294	+49.683%
2023-01-23	0.600000	0.655100	0.551000	0.571300	-4.783%	34,821	+36.531%
2023-01-20	0.600000	0.630001	0.554900	0.600000	+7.894%	51,719	+30.000%
2023-01-19	0.590000	0.609500	0.556100	0.556100	+1.109%	4,707	+40.263%
2023-01-18	0.580000	0.600000	0.521000	0.550000	+3.950%	49,888	+41.818%
2023-01-17	0.525000	0.570000	0.501201	0.529100	+6.889%	49,290	+47.420%
2023-01-13	0.495000	0.535000	0.480100	0.495000	-0.562%	30,193	+57.576%
2023-01-12	0.461000	0.529300	0.461000	0.497800	-2.392%	27,034	+56.689%
2023-01-11	0.461300	0.530000	0.452700	0.510000	+22.892%	218,696	+52.941%
2023-01-10	0.419899	0.420000	0.390000	0.415000	-1.190%	13,649	+87.952%
2023-01-09	0.392401	0.420000	0.392401	0.420000	+7.061%	7,604	+85.714%
2023-01-06	0.386000	0.420000	0.357401	0.392300	+8.640%	71,769	+98.827%
2023-01-05	0.360000	0.450000	0.360000	0.361100	+0.306%	11,965	+116.007%
2023-01-04	0.340900	0.360000	0.340900	0.360000	+5.479%	13,812	+116.667%
2023-01-03	0.331000	0.351000	0.331000	0.341300	+3.393%	12,949	+128.538%
2022-12-30	0.340000	0.370600	0.330000	0.330100	0.000%	29,036	+136.292%
2022-12-29	0.330300	0.360001	0.330000	0.330100	-0.000%	1,925	+136.292%
2022-12-28	0.325100	0.393096	0.325100	0.330101	-14.259%	9,920	+136.291%
2022-12-27	0.422501	0.422501	0.345100	0.385000	-3.726%	7,798	+102.597%
2022-12-23	0.375000	0.400000	0.300000	0.399899	+5.237%	761,835	+95.049%
2022-12-22	0.390850	0.391700	0.365000	0.380000	-2.987%	12,711	+105.263%
2022-12-21	0.383800	0.400000	0.365000	0.391700	-1.459%	33,696	+99.132%
2022-12-20	0.428000	0.428300	0.365100	0.397500	-3.049%	39,016	+96.226%
2022-12-19	0.460000	0.470100	0.410000	0.410000	-18.016%	141,430	+90.244%
2022-12-16	0.527300	0.527300	0.500100	0.500100	+0.020%	1,870	+55.969%
2022-12-15	0.498000	0.539900	0.465000	0.500001	+0.241%	6,303	+56.000%
2022-12-14	0.488900	0.498900	0.470100	0.498800	-0.020%	4,914	+56.375%
2022-12-13	0.545000	0.557000	0.498899	0.498899	-10.911%	41,376	+56.344%
2022-12-12	0.540000	0.560000	0.530100	0.560000	-3.871%	23,757	+39.286%
2022-12-09	0.555000	0.582550	0.555000	0.582550	+5.439%	690	+33.894%
2022-12-08	0.620000	0.620000	0.546100	0.552500	-8.670%	19,522	+41.176%
2022-12-07	0.640000	0.640000	0.577388	0.604950	+8.043%	46,042	+28.936%
2022-12-06	0.559917	0.559917	0.559917	0.559917	-5.371%	202	+39.306%
2022-12-05	0.580100	0.620000	0.580100	0.591700	+3.535%	1,440	+31.824%
2022-12-02	0.561262	0.571500	0.561262	0.571500	-4.750%	627	+36.483%
2022-12-01	0.580000	0.600000	0.580000	0.600000	-0.017%	774	+30.000%
2022-11-30	0.545000	0.600100	0.545000	0.600100	-0.843%	8,224	+29.978%
2022-11-29	0.605200	0.605200	0.605200	0.605200	+0.431%	1,256	+28.883%
2022-11-28	0.630000	0.638800	0.601100	0.602600	-2.016%	89,413	+29.439%
2022-11-25	0.561000	0.615001	0.561000	0.615000	+1.653%	1,230	+26.829%
2022-11-23	0.628100	0.628100	0.605000	0.605000	0.000%	766	+28.926%
2022-11-22	0.600000	0.650000	0.600000	0.605000	-6.923%	45,381	+28.926%
2022-11-21	0.640000	0.659900	0.639500	0.650000	+1.642%	18,811	+20.000%
2022-11-18	0.725000	0.725000	0.600600	0.639500	-4.481%	20,320	+21.970%
2022-11-17	0.630101	0.669500	0.630100	0.669500	+6.270%	1,922	+16.505%
2022-11-16	0.650101	0.650101	0.630000	0.630000	-3.077%	14,255	+23.810%
2022-11-15	0.670000	0.673200	0.650000	0.650000	+1.823%	24,494	+20.000%
2022-11-14	0.662165	0.669700	0.620000	0.638360	+2.945%	37,383	+22.188%
2022-11-11	0.679100	0.679100	0.610200	0.620100	+6.163%	6,619	+25.786%
2022-11-10	0.609700	0.630000	0.561101	0.584100	-2.650%	96,351	+33.539%
2022-11-09	0.561000	0.610000	0.561000	0.600000	+0.840%	36,045	+30.000%
2022-11-08	0.561000	0.670000	0.561000	0.595000	-0.833%	103,803	+31.092%
2022-11-07	0.680000	0.680000	0.566500	0.600000	-12.396%	30,898	+30.000%
2022-11-04	0.675000	0.700000	0.651700	0.684900	+5.353%	11,878	+13.885%
2022-11-03	0.640000	0.670000	0.640000	0.650100	+0.015%	1,512	+19.982%
2022-11-02	0.640100	0.689900	0.640100	0.650000	-8.451%	2,562	+20.000%
2022-11-01	0.676000	0.740000	0.642800	0.709999	+12.680%	4,550	+9.859%
2022-10-31	0.700000	0.700000	0.630100	0.630100	-7.434%	1,754	+23.790%
2022-10-28	0.680000	0.698000	0.679000	0.680700	-2.757%	9,639	+14.588%
2022-10-27	0.630000	0.700000	0.630000	0.700000	+10.428%	22,728	+11.429%
2022-10-26	0.698601	0.698601	0.608700	0.633900	-2.055%	11,402	+23.048%
2022-10-25	0.640000	0.660000	0.640000	0.647200	+2.730%	11,197	+20.519%
2022-10-24	0.560000	0.700100	0.560000	0.630000	-3.699%	2,059	+23.810%
2022-10-21	0.663197	0.663197	0.653200	0.654200	-3.439%	6,357	+19.230%
2022-10-20	0.660000	0.700000	0.645500	0.677500	+11.891%	10,666	+15.129%
2022-10-19	0.600000	0.702300	0.600000	0.605500	-9.261%	6,604	+28.819%
2022-10-18	0.650000	0.699900	0.650000	0.667300	-1.738%	1,088	+16.889%
2022-10-17	0.650001	0.750000	0.650001	0.679100	-3.303%	4,806	+14.858%
2022-10-14	0.710000	0.737800	0.650000	0.702300	+6.152%	8,372	+11.064%
2022-10-13	0.661500	0.666600	0.630000	0.661600	-0.884%	2,815	+17.896%
2022-10-12	0.660100	0.693100	0.660100	0.667500	+5.734%	11,898	+16.854%
2022-10-11	0.750100	0.770700	0.539200	0.631300	-15.872%	30,174	+23.555%
2022-10-10	0.701200	0.770000	0.657300	0.750400	+7.940%	24,559	+3.945%
2022-10-07	0.695200	0.695200	0.695200	0.695200	-0.714%	247	+12.198%
2022-10-06	0.660800	0.700200	0.660800	0.700200	+13.632%	5,240	+11.397%
2022-10-05	0.574100	0.640000	0.574100	0.616200	+2.769%	10,935	+26.582%
2022-10-04	0.560000	0.632200	0.513800	0.599600	+9.018%	20,677	+30.087%
2022-10-03	0.557300	0.560000	0.516700	0.550000	+0.018%	15,967	+41.818%
2022-09-30	0.578000	0.578000	0.520000	0.549900	+1.833%	10,171	+41.844%
2022-09-28	0.520000	0.541900	0.500000	0.540000	-0.148%	12,785	+44.444%
2022-09-27	0.521600	0.592500	0.521600	0.540800	-9.867%	16,242	+44.231%
2022-09-26	0.640000	0.646400	0.600000	0.600000	-0.166%	14,743	+30.000%
2022-09-23	0.620100	0.629285	0.601000	0.601000	+0.167%	11,541	+29.784%
2022-09-22	0.731000	0.731000	0.600000	0.600000	-21.239%	5,505	+30.000%
2022-09-21	0.789799	0.789799	0.761800	0.761800	+2.946%	408	+2.389%
2022-09-20	0.759900	0.770100	0.730400	0.740000	-4.590%	12,014	+5.405%
2022-09-19	0.780000	0.780000	0.761000	0.775600	-0.882%	9,116	+0.567%
2022-09-16	0.800000	0.800000	0.782500	0.782500	-2.188%	2,922	-0.319%
2022-09-15	0.795000	0.800000	0.795000	0.800000	+0.629%	7,465	-2.500%
2022-09-14	0.800000	0.800000	0.795000	0.795000	+0.633%	1,886	-1.887%
2022-09-13	0.860000	0.860000	0.790000	0.790000	-5.230%	14,388	-1.266%
2022-09-12	0.861300	0.900000	0.810900	0.833600	-4.184%	27,133	-6.430%
2022-09-09	0.870000	0.870000	0.870000	0.870000	+0.392%	491	-10.345%
2022-09-08	0.861000	0.867113	0.850000	0.866600	+0.650%	3,472	-9.993%
2022-09-07	0.861000	0.877600	0.861000	0.861000	+0.105%	4,142	-9.408%
2022-09-06	0.899800	0.899901	0.860000	0.860100	+0.012%	7,389	-9.313%
2022-09-02	0.850101	0.862700	0.850101	0.860000	0.000%	1,617	-9.302%
2022-09-01	0.840000	0.990000	0.840000	0.860000	-7.077%	6,146	-9.302%
2022-08-31	0.934900	1.020000	0.900000	0.925500	+0.032%	30,066	-15.721%
2022-08-30	0.940000	0.940000	0.850000	0.925200	-2.611%	6,990	-15.694%
2022-08-29	0.940000	1.000000	0.940000	0.950000	-1.042%	6,980	-17.895%
2022-08-26	1.040000	1.040000	0.960000	0.960000	-3.740%	26,083	-18.750%
2022-08-25	1.020000	1.050000	0.949100	0.997300	-19.123%	54,661	-21.789%
2022-08-24	1.112700	1.286000	1.112700	1.233100	+3.622%	29,469	-36.745%
2022-08-23	1.260000	1.260000	1.129700	1.190000	-0.990%	4,182	-34.454%
2022-08-22	1.270000	1.270000	1.190000	1.201900	-3.073%	5,238	-35.103%
2022-08-19	1.210000	1.250000	1.180000	1.240000	-1.587%	10,178	-37.097%
2022-08-18	1.310000	1.399900	1.210000	1.260000	-3.817%	17,715	-38.095%
2022-08-17	1.320000	1.472000	1.260000	1.310000	+0.383%	58,109	-40.458%
2022-08-16	1.280000	1.331200	1.280000	1.305000	+1.953%	5,482	-40.230%
2022-08-15	1.200000	1.300000	1.200000	1.280000	-0.775%	5,818	-39.063%
2022-08-12	1.220000	1.350000	1.220000	1.290000	+6.612%	30,087	-39.535%
2022-08-11	1.150000	1.280000	1.090700	1.210000	+2.542%	22,979	-35.537%
2022-08-10	1.237300	1.240000	1.170000	1.180000	+0.855%	16,380	-33.898%
2022-08-09	1.200000	1.260000	1.170000	1.170000	+4.464%	34,822	-33.333%
2022-08-08	1.080000	1.150000	1.080000	1.120000	+1.818%	5,142	-30.357%
2022-08-05	1.160000	1.160000	1.100000	1.100000	-5.172%	9,240	-29.091%
2022-08-04	1.140000	1.210000	1.130000	1.160000	+2.655%	9,806	-32.759%
2022-08-03	1.065900	1.160000	1.060000	1.130000	+3.670%	17,619	-30.973%
2022-08-02	1.018000	1.160000	1.018000	1.090000	+2.830%	26,203	-28.440%
2022-08-01	1.060000	1.060000	1.030100	1.060000	0.000%	2,055	-26.415%
2022-07-29	1.060000	1.085000	1.060000	1.060000	+3.922%	1,845	-26.415%
2022-07-28	1.050100	1.110000	1.020000	1.020000	-1.923%	12,437	-23.529%
2022-07-27	1.030000	1.070000	1.020000	1.040000	0.000%	6,799	-25.000%
2022-07-26	1.010100	1.060000	1.010100	1.040000	0.000%	6,262	-25.000%
2022-07-25	0.990000	1.064800	0.990000	1.040000	+0.971%	4,659	-25.000%
2022-07-22	1.080000	1.120000	1.000000	1.030000	-4.630%	8,807	-24.272%
2022-07-21	1.090000	1.102400	1.020000	1.080000	0.000%	10,436	-27.778%
2022-07-20	1.030000	1.118200	1.030000	1.080000	+1.628%	5,738	-27.778%
2022-07-19	1.057300	1.090000	1.020000	1.062700	+2.726%	12,734	-26.602%
2022-07-18	0.960000	1.110000	0.960000	1.034500	-0.529%	6,345	-24.601%
2022-07-15	1.104800	1.130000	1.030000	1.040000	+1.463%	3,084	-25.000%
2022-07-14	0.960000	1.083400	0.960000	1.025000	-0.485%	4,000	-23.902%
2022-07-13	1.010000	1.081900	1.010000	1.030000	+1.980%	3,943	-24.272%
2022-07-12	1.010000	1.010000	1.010000	1.010000	-3.349%	4,477	-22.772%
2022-07-11	1.020100	1.100000	1.010000	1.045000	-5.000%	35,050	-25.359%
2022-07-08	1.190000	1.190000	1.040000	1.100000	-5.579%	6,130	-29.091%
2022-07-07	1.100000	1.167300	1.030000	1.165000	+8.879%	19,045	-33.047%
2022-07-06	1.020100	1.250000	1.020100	1.070000	-2.727%	33,952	-27.103%
2022-07-05	1.010100	1.100000	1.010100	1.100000	-1.786%	3,780	-29.091%
2022-07-01	1.100000	1.130000	1.040000	1.120000	0.000%	15,827	-30.357%
2022-06-30	1.120000	1.120000	1.120000	1.120000	0.000%	1,294	-30.357%
2022-06-29	1.030000	1.120000	1.030000	1.120000	-1.754%	710	-30.357%
2022-06-28	1.150000	1.159900	1.010000	1.140000	-0.870%	5,454	-31.579%
2022-06-27	1.246300	1.246300	1.070000	1.150000	+1.770%	4,784	-32.174%
2022-06-24	1.142900	1.142900	1.105000	1.130000	0.000%	6,931	-30.973%
2022-06-23	1.030000	1.198200	1.030000	1.130000	+2.727%	15,452	-30.973%
2022-06-22	1.100000	1.100000	1.070000	1.100000	-0.901%	14,867	-29.091%
2022-06-21	1.030000	1.120000	1.030000	1.110000	+4.717%	17,484	-29.730%
2022-06-17	1.010000	1.060000	0.980100	1.060000	-0.805%	14,165	-26.415%
2022-06-16	1.040100	1.068600	1.030000	1.068600	+1.771%	6,765	-27.007%
2022-06-15	1.075300	1.080000	1.040000	1.050000	+1.942%	3,646	-25.714%
2022-06-14	1.060000	1.143300	1.000000	1.030000	-12.124%	10,084	-24.272%
2022-06-13	1.040000	1.249900	1.040000	1.172100	+1.034%	5,925	-33.453%
2022-06-10	1.180000	1.180000	1.140200	1.160100	-4.910%	2,462	-32.764%
2022-06-09	1.230000	1.260000	1.180000	1.220000	+0.131%	13,076	-36.066%
2022-06-08	1.278000	1.280000	1.170000	1.218400	-1.742%	43,122	-35.982%
2022-06-07	1.197900	1.290100	1.190000	1.240000	+5.388%	26,611	-37.097%
2022-06-06	1.100000	1.200000	1.100000	1.176600	+0.564%	7,659	-33.707%
2022-06-03	1.150000	1.170000	1.131700	1.170000	-0.696%	10,143	-33.333%
2022-06-02	1.160000	1.200000	1.160000	1.178200	+2.452%	13,616	-33.797%
2022-06-01	1.140000	1.160000	1.124900	1.150000	-0.862%	4,041	-32.174%
2022-05-31	1.100000	1.180000	1.100000	1.160000	+5.455%	12,977	-32.759%
2022-05-27	1.190000	1.190000	1.100000	1.100000	-5.172%	15,541	-29.091%
2022-05-26	1.152000	1.180000	1.120000	1.160000	+2.655%	8,973	-32.759%
2022-05-25	1.100000	1.180400	1.100000	1.130000	-4.237%	15,481	-30.973%
2022-05-24	1.040000	1.180000	1.020100	1.180000	+4.425%	47,162	-33.898%
2022-05-23	1.200000	1.200000	1.070000	1.130000	-4.237%	4,753	-30.973%
2022-05-20	1.115000	1.190000	1.115000	1.180000	+2.609%	16,413	-33.898%
2022-05-19	1.110000	1.170000	1.000100	1.150000	+5.023%	23,592	-32.174%
2022-05-18	1.100000	1.140000	1.095000	1.095000	-3.097%	48,459	-28.767%
2022-05-17	1.100000	1.136900	1.100000	1.130000	+0.893%	12,602	-30.973%
2022-05-16	1.100000	1.130000	1.090000	1.120000	+2.752%	11,828	-30.357%
2022-05-13	1.100000	1.189900	1.060000	1.090000	-3.540%	103,985	-28.440%
2022-05-12	1.130000	1.190000	1.130000	1.130000	-1.739%	30,253	-30.973%
2022-05-11	1.140000	1.210000	1.140000	1.150000	-0.862%	79,683	-32.174%
2022-05-10	1.300000	1.300000	1.140000	1.160000	-13.433%	175,448	-32.759%
2022-05-09	1.380000	1.380000	1.250000	1.340000	-2.899%	85,412	-41.791%
2022-05-06	1.340000	1.490000	1.330000	1.380000	+2.985%	330,530	-43.478%
2022-05-05	1.350000	1.520000	1.307100	1.340000	-1.471%	100,560	-41.791%
2022-05-04	1.350000	1.440000	1.325000	1.360000	-1.392%	173,816	-42.647%
2022-05-03	1.380000	1.530000	1.320000	1.379200	-0.777%	402,869	-43.445%
2022-05-02	1.340000	1.429900	1.260000	1.390000	+3.731%	71,800	-43.885%
2022-04-29	1.400000	1.650000	1.330000	1.340000	-6.944%	229,790	-41.791%
2022-04-28	1.340000	1.450000	1.300000	1.440000	+0.699%	172,206	-45.833%
2022-04-27	1.290000	1.470000	1.200000	1.430000	+10.853%	816,801	-45.455%
2022-04-26	1.490000	1.530000	1.070000	1.290000	-23.214%	1,569,668	-39.535%
2022-04-25	1.900000	2.180000	1.560000	1.680000	+37.705%	48,061,533	-53.571%
2022-04-22	1.180000	1.220000	1.130000	1.220000	+3.390%	18,044	-36.066%
2022-04-21	1.320000	1.320000	1.180000	1.180000	-4.065%	12,355	-33.898%
2022-04-20	1.240000	1.300000	1.220000	1.230000	-3.529%	8,198	-36.585%
2022-04-19	1.300000	1.300000	1.200000	1.275000	+6.250%	22,058	-38.824%
2022-04-18	1.110000	1.220000	1.110000	1.200000	+0.840%	26,969	-35.000%
2022-04-14	1.240000	1.290000	1.180000	1.190000	-3.644%	39,078	-34.454%
2022-04-13	1.250000	1.285300	1.235000	1.235000	-0.403%	38,807	-36.842%
2022-04-12	1.260000	1.260000	1.220000	1.240000	+4.202%	62,538	-37.097%
2022-04-11	1.310000	1.310000	1.081900	1.190000	-11.194%	501,801	-34.454%
2022-04-08	1.390000	1.470000	1.250000	1.340000	-7.586%	864,834	-41.791%
2022-04-07	1.840000	1.850000	1.381500	1.450000	-7.643%	3,878,420	-46.207%
2022-04-06	1.760000	1.760000	1.480000	1.570000	-1.875%	29,376	-50.318%
2022-04-05	1.650000	1.700000	1.600000	1.600000	-3.030%	60,241	-51.250%
2022-04-04	1.594200	1.789900	1.550000	1.650000	-8.333%	59,223	-52.727%
2022-04-01	1.780000	1.800000	1.750000	1.800000	+2.857%	27,724	-56.667%
2022-03-31	1.820000	1.889900	1.690000	1.750000	-1.685%	17,587	-55.429%
2022-03-30	1.850000	1.850000	1.692800	1.780000	+1.177%	7,157	-56.180%
2022-03-29	1.820000	1.900000	1.720000	1.759300	+2.285%	19,234	-55.664%
2022-03-28	2.000000	2.000000	1.700100	1.720000	-7.527%	19,792	-54.651%
2022-03-25	1.810000	2.020000	1.770000	1.860000	-2.105%	16,500	-58.065%
2022-03-24	2.000000	2.000000	1.790000	1.900000	+6.742%	100,276	-58.947%
2022-03-23	1.810000	1.837200	1.720000	1.780000	-3.784%	7,310	-56.180%
2022-03-22	1.818900	1.850000	1.770000	1.850000	+3.352%	8,448	-57.838%
2022-03-21	1.830000	1.863600	1.790000	1.790000	-2.186%	17,703	-56.425%
2022-03-18	1.750000	1.995800	1.750000	1.830000	+0.549%	9,161	-57.377%
2022-03-17	1.806500	1.950000	1.750300	1.820000	+4.598%	19,051	-57.143%
2022-03-16	1.780000	1.900000	1.730000	1.740000	-2.826%	65,068	-55.172%
2022-03-15	1.840000	1.896000	1.690000	1.790600	+7.132%	131,121	-56.439%
2022-03-14	1.610000	1.713400	1.377300	1.671400	+20.253%	159,742	-53.333%
2022-03-11	1.480000	1.480000	1.360000	1.389900	-0.007%	9,992	-43.881%
2022-03-10	1.300000	1.430000	1.270000	1.390000	-4.257%	12,791	-43.885%
2022-03-09	1.430000	1.451800	1.340000	1.451800	-1.238%	4,834	-46.274%
2022-03-08	1.356400	1.510000	1.320000	1.470000	+7.692%	16,075	-46.939%
2022-03-07	1.470000	1.470000	1.350000	1.365000	-5.862%	21,806	-42.857%
2022-03-04	1.570000	1.570000	1.410000	1.450000	-7.643%	20,383	-46.207%
2022-03-03	1.600000	1.740000	1.504800	1.570000	-6.548%	18,588	-50.318%
2022-03-02	1.620000	1.780000	1.620000	1.680000	-2.326%	6,990	-53.571%
2022-03-01	1.773300	1.773300	1.690000	1.720000	-2.825%	3,104	-54.651%
2022-02-28	1.660000	1.770000	1.660000	1.770000	+6.627%	12,856	-55.932%
2022-02-25	1.600000	1.790000	1.600000	1.660000	+1.220%	43,781	-53.012%
2022-02-24	1.590000	1.730000	1.590000	1.640000	-0.606%	21,551	-52.439%
2022-02-23	1.900000	1.900000	1.650000	1.650000	-7.821%	15,084	-52.727%
2022-02-22	1.780000	1.950000	1.780000	1.790000	-4.278%	9,312	-56.425%
2022-02-17	1.910000	1.930000	1.870000	1.870000	-2.604%	10,531	-58.289%
2022-02-16	1.830000	1.930000	1.830000	1.920000	+2.128%	7,744	-59.375%
2022-02-15	1.959900	1.959900	1.880000	1.880000	-0.891%	38,673	-58.511%
2022-02-14	1.920000	1.980000	1.870000	1.896900	-4.197%	30,311	-58.880%
2022-02-11	1.950000	2.034900	1.930000	1.980000	+1.538%	14,238	-60.606%
2022-02-10	2.000000	2.000000	1.930000	1.950000	-1.015%	37,539	-60.000%
2022-02-09	2.090000	2.100000	1.945000	1.970000	+4.233%	90,984	-60.406%
2022-02-08	1.986600	1.994000	1.890000	1.890000	-1.563%	18,667	-58.730%
2022-02-07	1.891900	1.950000	1.891900	1.920000	+1.587%	11,597	-59.375%
2022-02-04	1.880000	1.910000	1.860000	1.890000	-0.526%	20,667	-58.730%
2022-02-03	1.850000	2.030000	1.830000	1.900000	-0.524%	39,404	-58.947%
2022-02-02	1.970000	1.980000	1.901300	1.910000	-1.036%	15,241	-59.162%
2022-02-01	1.933700	1.933700	1.890000	1.930000	+0.521%	10,306	-59.585%
2022-01-31	1.700000	1.960000	1.700000	1.920000	+7.263%	21,673	-59.375%
2022-01-28	1.940000	1.970000	1.620000	1.790000	-4.787%	16,603	-56.425%
2022-01-27	1.980000	1.980000	1.862000	1.880000	-5.528%	20,599	-58.511%
2022-01-26	2.030000	2.074400	1.980000	1.990000	-2.451%	10,870	-60.804%
2022-01-25	2.034000	2.070000	2.010000	2.040000	+0.493%	58,578	-61.765%
2022-01-24	2.050000	2.128800	2.000000	2.030000	-4.245%	63,869	-61.576%
2022-01-21	2.130000	2.209900	2.120000	2.120000	-1.395%	14,880	-63.208%
2022-01-20	2.210000	2.210000	2.150000	2.150000	-0.922%	12,624	-63.721%
2022-01-19	2.210000	2.210000	2.130000	2.170000	-2.691%	26,296	-64.055%
2022-01-18	2.250000	2.260000	2.210000	2.230000	-3.463%	44,476	-65.022%
2022-01-14	2.250000	2.310000	2.240000	2.310000	+1.762%	17,157	-66.234%
2022-01-13	2.360000	2.360000	2.270000	2.270000	-2.575%	54,837	-65.639%
2022-01-12	2.360000	2.682000	2.250000	2.330000	+1.747%	309,166	-66.524%
2022-01-11	2.270000	2.310000	2.260000	2.290000	+0.881%	8,768	-65.939%
2022-01-10	2.440000	2.440000	2.240100	2.270000	-2.155%	17,656	-65.639%
2022-01-07	2.290000	2.330000	2.270000	2.320000	+0.433%	42,027	-66.379%
2022-01-06	2.320000	2.320000	2.280000	2.310000	+0.435%	24,342	-66.234%
2022-01-05	2.290000	2.330000	2.270000	2.300000	-2.128%	63,355	-66.087%
2022-01-04	2.360000	2.360100	2.300000	2.350000	+1.573%	40,630	-66.809%
2022-01-03	2.310000	2.360000	2.260000	2.313600	-1.549%	67,146	-66.286%

document.getElementById("SSrF4l").onerror = function(){this.style.display='none';}; .dark-mode .sf3RPC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sf3RPC{ color: #333333; background-color: white; border: 2px solid #333333; }ERYPErytech Pharma S.A.stock NASDAQ

ERYP
Erytech Pharma S.A.
stock NASDAQ