Lysogene Historical Data - LYS

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 Low Price High Price Open Price Close Price Last Traded
0.15 4.31% 3.63 3.45 3.68 3.50 3.48 11:40:00
more quote information »

LYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.473.923.423.5893,7600.164.61%
1 Month3.844.293.273.78121,793-0.21-5.47%
3 Months2.615.982.203.64330,1771.0239.08%
6 Months1.586.061.4253.68334,2152.05129.75%
1 Year1.9556.061.4253.63169,0221.6885.68%
3 Years5.426.061.3953.5461,430-1.79-33.03%
5 Years6.857.491.3953.5656,046-3.22-47.01%

LYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 3.48 -0.08 -2.25% 3.55 3.55 3.44 28,635
May 28 2020 3.56 -0.03 -0.84% 3.55 3.60 3.48 35,938
May 27 2020 3.59 -0.04 -1.1% 3.67 3.69 3.56 52,062
May 26 2020 3.63 0.16 4.61% 3.70 3.92 3.59 263,485
May 25 2020 3.47 0.06 1.76% 3.47 3.66 3.42 88,681
May 22 2020 3.41 -0.18 -5.01% 3.53 3.53 3.27 163,938
May 21 2020 3.59 -0.11 -2.97% 3.74 3.78 3.52 53,453
May 20 2020 3.70 -0.14 -3.65% 3.84 3.84 3.56 65,031
May 19 2020 3.84 -0.08 -2.04% 3.90 3.92 3.84 72,556
May 18 2020 3.92 0.02 0.51% 3.90 3.96 3.81 94,255
May 15 2020 3.90 0.05 1.3% 3.95 4.02 3.81 92,580
May 14 2020 3.85 0.29 8.15% 3.80 4.13 3.69 368,766
May 13 2020 3.56 -0.16 -4.3% 3.65 3.78 3.42 141,839
May 12 2020 3.72 -0.25 -6.3% 3.97 4.00 3.70 171,792
May 11 2020 3.97 -0.06 -1.49% 4.05 4.09 3.97 69,186
May 08 2020 4.03 0.14 3.6% 3.93 4.29 3.82 251,256
May 07 2020 3.89 -0.01 -0.26% 3.90 3.95 3.82 54,797
May 06 2020 3.90 -0.15 -3.7% 4.11 4.11 3.85 105,517
May 05 2020 4.05 0.12 3.05% 3.93 4.24 3.91 141,112
May 04 2020 3.93 -0.07 -1.75% 3.84 3.93 3.75 120,983
See More Historical Prices »
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:20200601 18:53:31