GenSight Biologics S.A. Historical Data - SIGHT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
GenSight Biologics S.A. (SIGHT)
GenSight Biologics S.A. (SIGHT) Historical

GenSight Biologics S.A. (SIGHT)

0.418

0.004

(0.97%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-0.47619047619	0.42	0.428	0.3975	27578	0.41074759	DE
4	0.028	7.17948717949	0.39	0.432	0.38	39166	0.40690908	DE
12	0.02	5.02512562814	0.398	0.598	0.2995	162012	0.43849416	DE
26	-0.212	-33.6507936508	0.63	0.68	0.2995	151350	0.4684969	DE
52	-0.211	-33.5453100159	0.629	1.148	0.2995	235304	0.61414819	DE
156	-7.182	-94.5	7.6	9.695	0.2995	198955	2.93193934	DE
260	-1.512	-78.3419689119	1.93	9.695	0.2995	286161	3.41553786	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	0.418	0.004	0.97	0.414	0.428	0.4079999	23048
1713976200	0.414	0.0070001	1.72	0.4069999	0.4205	0.4045	31346
1713889800	0.4069999	-0.0025	-0.61	0.4094999	0.413	0.4069999	2959
1713803400	0.4094999	-0.0005	-0.12	0.4	0.416	0.4	26841
1713544200	0.4099999	0	0.00	0.4099999	0.4165	0.3975	21651
1713457800	0.4099999	-0.012	-2.84	0.42	0.42	0.4	55094
1713371400	0.422	0.024	6.03	0.3995	0.432	0.3915	89644
1713285000	0.398	-0.004	-1.00	0.394	0.402	0.3905	42290
1713198600	0.402	0.0025	0.63	0.394	0.4035	0.394	19740
1712939400	0.3995	-0.0005	-0.13	0.396	0.4045	0.3945	25442
1712853000	0.4	-0.0025	-0.62	0.3925	0.405	0.3925	18889
1712766600	0.4025	0.0035	0.88	0.3925	0.406	0.3925	7713
1712680200	0.399	-0.0065	-1.60	0.4055	0.4055	0.3905	29864
1712593800	0.4055	0.0065	1.63	0.4	0.4064999	0.399	28096
1712334600	0.399	-0.017	-4.09	0.416	0.416	0.38	111350
1712248200	0.416	0.0115	2.84	0.4045	0.426	0.4045	74487
1712161800	0.4045	0.0035	0.87	0.4089999	0.4089999	0.3975	21527
1712075400	0.401	-0.001	-0.25	0.403	0.4055	0.3945	42859
1711647000	0.402	0.006	1.52	0.39	0.4074999	0.39	55204
1711560600	0.396	-0.004	-1.00	0.4	0.4069999	0.39	78279
1711474200	0.4	-0.001	-0.25	0.405	0.4099999	0.399	57643
1711387800	0.401	-0.046	-10.29	0.42	0.426	0.3995	301125
1711128600	0.447	0.0085	1.94	0.441	0.4515	0.438	36323
1711042200	0.4385	-0.014	-3.09	0.45	0.469	0.4365	123647
1710955800	0.4525	-0.013	-2.79	0.478	0.485	0.45	117333
1710869400	0.4655	-0.0035	-0.75	0.469	0.487	0.4655	116993
1710783000	0.469	-0.012	-2.49	0.466	0.4755	0.4655	30463
1710523800	0.481	-0.009	-1.84	0.481	0.49	0.465	48185
1710437400	0.49	0.0055	1.14	0.4715	0.49	0.465	92548
1710351000	0.4845	-0.0135	-2.71	0.498	0.498	0.452	118767
1710264600	0.498	0	0.00	0.487	0.502	0.48	80096
1710178200	0.498	0.016	3.32	0.482	0.515	0.475	224746
1709919000	0.482	0.06	14.22	0.4415	0.49	0.4225	329779
1709832600	0.422	-0.038	-8.26	0.462	0.464	0.416	394764
1709746200	0.46	-0.019	-3.97	0.535	0.598	0.44	1511854
1709659800	0.479	-0.021	-4.20	0.505	0.537	0.4605	389859
1709573400	0.5	0.102	25.63	0.398	0.5699999	0.3905	1519950
1709314200	0.398	0.002	0.51	0.39	0.3995	0.382	28837
1709227800	0.396	0.005	1.28	0.391	0.4099999	0.377	105308
1709141400	0.391	-0.008	-2.01	0.3905	0.3985	0.382	26026
1709055000	0.399	-0.0005	-0.13	0.399	0.399	0.38	51302
1708968600	0.3995	-0.0005	-0.13	0.4	0.4	0.393	26577
1708709400	0.4	0.0025	0.63	0.3975	0.4	0.3865	17103
1708623000	0.3975	-0.0085	-2.09	0.4079999	0.4089999	0.397	29960
1708536600	0.406	-0.002	-0.49	0.4025	0.4089999	0.38	143662
1708450200	0.4079999	0.0119999	3.03	0.42	0.43	0.402	199558
1708363800	0.396	0	0.00	0.396	0.396	0.396	0
1708104600	0.396	0	0.00	0.387	0.4155	0.372	804954
1708018200	0.396	0.0005	0.13	0.387	0.401	0.387	201523
1707931800	0.3955	-0.003	-0.75	0.399	0.4	0.3905	28117
1707845400	0.3985	0.012	3.10	0.4	0.4	0.3895	58128
1707759000	0.3865	0.0005	0.13	0.387	0.4	0.38	80256
1707499800	0.386	0.022	6.04	0.367	0.388	0.364	126772
1707413400	0.364	0.025	7.37	0.3405	0.38	0.3405	214954
1707327000	0.339	-0.046	-11.95	0.385	0.386	0.2995	394191
1707240600	0.385	-0.0045	-1.16	0.39	0.39	0.382	32462
1707154200	0.3895	-0.0015	-0.38	0.398	0.398	0.3865	23316
1706895000	0.391	-0.007	-1.76	0.398	0.398	0.383	51927
1706808600	0.398	0	0.00	0.398	0.398	0.39	17669
1706722200	0.398	0.003	0.76	0.385	0.3995	0.385	104712
1706635800	0.395	0	0.00	0.4	0.4	0.392	28289
1706549400	0.395	-0.0125	-3.07	0.4074999	0.4099999	0.395	39721
1706290200	0.4074999	-0.008	-1.93	0.4099999	0.421	0.4069999	116476

GenSight Biologics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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