LYS

Lysogene Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lysogene LYS Euronext Ordinary Share FR0013233475
  Price Change Change Percent Stock Price Last Traded
-0.19 -7.63% 2.30 11:40:00
Open Price Low Price High Price Close Price Prev Close
2.47 2.30 2.50 2.30 2.49
more quote information »

LYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.582.612.302.5295,921-0.28-10.85%
1 Month2.823.102.302.71313,970-0.52-18.44%
3 Months1.8653.101.7752.57146,6820.43523.32%
6 Months2.503.101.652.4895,457-0.20-8.0%
1 Year4.445.981.653.29187,330-2.14-48.2%
3 Years3.326.061.3953.3081,808-1.02-30.72%
5 Years6.857.491.3953.3262,470-4.55-66.42%

LYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 2.49 0.00 0.0% 2.51 2.52 2.46 44,583
Jan 21 2021 2.49 0.00 0.0% 2.49 2.49 2.49 0.00
Jan 20 2021 2.49 -0.02 -0.8% 2.50 2.54 2.44 92,955
Jan 19 2021 2.51 -0.04 -1.57% 2.55 2.58 2.48 88,738
Jan 18 2021 2.55 -0.02 -0.78% 2.58 2.61 2.42 157,407
Jan 15 2021 2.57 -0.09 -3.38% 2.63 2.66 2.54 155,361
Jan 14 2021 2.66 0.00 0.0% 2.66 2.66 2.66 0.00
Jan 13 2021 2.66 -0.08 -2.92% 2.75 2.75 2.61 209,312
Jan 12 2021 2.74 -0.12 -4.2% 2.89 2.89 2.71 214,441
Jan 11 2021 2.86 0.15 5.54% 3.10 3.10 2.80 462,585
Jan 08 2021 2.71 0.01 0.37% 2.67 2.72 2.52 204,840
Jan 07 2021 2.70 0.01 0.37% 2.74 2.74 2.66 53,948
Jan 06 2021 2.69 0.01 0.37% 2.74 2.74 2.61 87,050
Jan 05 2021 2.68 -0.09 -3.25% 2.83 2.89 2.65 212,473
Jan 04 2021 2.77 0.12 4.53% 2.80 2.87 2.71 219,387
Dec 31 2020 2.65 -0.11 -3.99% 2.80 2.83 2.65 139,002
Dec 30 2020 2.76 -0.16 -5.48% 2.96 3.00 2.69 381,140
Dec 29 2020 2.92 0.27 10.19% 2.60 2.94 2.51 715,340
Dec 28 2020 2.65 0.46 21.0% 2.82 3.10 2.55 2,008,055
See More Historical Prices ยป
Your Recent History
EU
LYS
Lysogene
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210125 19:39:46