PLUS1
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 |
LYS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.47 | 3.92 | 3.42 | 3.58 | 93,760 | 0.16 | 4.61% |
| 1 Month | 3.84 | 4.29 | 3.27 | 3.78 | 121,793 | -0.21 | -5.47% |
| 3 Months | 2.61 | 5.98 | 2.20 | 3.64 | 330,177 | 1.02 | 39.08% |
| 6 Months | 1.58 | 6.06 | 1.425 | 3.68 | 334,215 | 2.05 | 129.75% |
| 1 Year | 1.955 | 6.06 | 1.425 | 3.63 | 169,022 | 1.68 | 85.68% |
| 3 Years | 5.42 | 6.06 | 1.395 | 3.54 | 61,430 | -1.79 | -33.03% |
| 5 Years | 6.85 | 7.49 | 1.395 | 3.56 | 56,046 | -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 |
