Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Oryzon Genomics S.A. (ORN.SG)

Compare
2.8200
-0.0750
(-2.59%)
As of 12:11:35 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20252.80502.82002.74002.82002.8200-
Feb 27, 20252.89002.93502.85002.89502.8950-
Feb 26, 20252.52502.90002.52502.90002.90008,000
Feb 25, 20253.35003.35003.35003.35003.3500-
Feb 24, 20253.06503.60503.06503.31503.3150-
Feb 21, 20252.36502.36502.36502.36502.3650-
Feb 20, 20251.95801.95801.95801.95801.9580-
Feb 19, 20251.79001.79001.79001.79001.7900-
Feb 18, 20251.78001.79801.78001.79801.7980-
Feb 17, 20251.64601.64601.64601.64601.6460-
Feb 14, 20251.65601.66001.65601.66001.6600-
Feb 13, 20251.60001.65601.60001.65601.6560-
Feb 12, 20251.52401.52401.52401.52401.5240-
Feb 11, 20251.46001.46001.46001.46001.4600-
Feb 10, 20251.37801.37801.37801.37801.3780-
Feb 7, 20251.40601.42801.40601.42801.4280-
Feb 6, 20251.43601.43601.43601.43601.4360-
Feb 5, 20251.41601.43801.41601.43801.4380-
Feb 4, 20251.40201.41601.40201.41601.4160-
Feb 3, 20251.37801.37801.37801.37801.3780-
Jan 31, 20251.40201.40201.40201.40201.4020-
Jan 30, 20251.41801.42201.41801.42201.4220-
Jan 29, 20251.41001.41001.41001.41001.4100-
Jan 28, 20251.41801.43601.41201.41201.4120-
Jan 27, 20251.39401.39401.39401.39401.3940-
Jan 24, 20251.41001.42201.41001.41601.4160-
Jan 23, 20251.44801.44801.40601.40601.4060-
Jan 22, 20251.44401.44401.44401.44401.4440-
Jan 21, 20251.42001.42001.42001.42001.4200-
Jan 20, 20251.43601.43601.43601.43601.4360-
Jan 17, 20251.44201.44201.44201.44201.4420-
Jan 16, 20251.45001.45001.45001.45001.4500-
Jan 15, 20251.44201.45201.44201.45201.4520-
Jan 14, 20251.46001.46001.45001.45001.4500-
Jan 13, 20251.48801.48801.48801.48801.4880-
Jan 10, 20251.49401.49401.49401.49401.4940-
Jan 9, 20251.46201.46201.46201.46201.4620-
Jan 8, 20251.46201.46201.46201.46201.4620-
Jan 7, 20251.42601.42601.42601.42601.4260-
Jan 6, 20251.47801.50201.46801.46801.4680-
Jan 3, 20251.47001.47001.47001.47001.4700-
Jan 2, 20251.37801.37801.37801.37801.3780-
Dec 30, 20241.46801.46801.46801.46801.4680-
Dec 27, 20241.49601.49801.48801.49001.4900-
Dec 23, 20241.50201.50601.49601.49601.4960-
Dec 20, 20241.51201.51601.49601.50001.5000-
Dec 19, 20241.54201.54201.51801.51801.5180-
Dec 18, 20241.63201.63201.63201.63201.6320-
Dec 17, 20241.65001.65001.65001.65001.6500-
Dec 16, 20241.60801.60801.60801.60801.6080-
Dec 13, 20241.58801.64401.58601.62401.6240-
Dec 12, 20241.54601.54601.51601.51601.5160-
Dec 11, 20241.54801.54801.54801.54801.5480-
Dec 10, 20241.52001.52001.52001.52001.5200-
Dec 9, 20241.52601.52601.52601.52601.5260-
Dec 6, 20241.50601.53601.50601.53601.5360-
Dec 5, 20241.50401.51801.50401.51001.5100-
Dec 4, 20241.51201.51201.51201.51201.5120-
Dec 3, 20241.53201.53201.53201.53201.5320-
Dec 2, 20241.51201.51201.51201.51201.5120-
Nov 29, 20241.55001.55001.55001.55001.5500-
Nov 28, 20241.50001.50001.50001.50001.5000-
Nov 27, 20241.48801.48801.48801.48801.4880-
Nov 26, 20241.51001.51001.51001.51001.5100-
Nov 25, 20241.55001.55001.51801.51801.5180-
Nov 22, 20241.55601.55601.53601.53601.5360-
Nov 21, 20241.57001.58001.57001.58001.5800-
Nov 20, 20241.58401.58401.58401.58401.5840-
Nov 19, 20241.60201.60201.60201.60201.6020-
Nov 18, 20241.64401.64401.64401.64401.6440-
Nov 15, 20241.58401.58401.58401.58401.5840-
Nov 14, 20241.61601.61601.61601.61601.6160-
Nov 13, 20241.60601.63601.60601.62201.6220-
Nov 12, 20241.66401.66401.66401.66401.6640-
Nov 11, 20241.60401.60401.60401.60401.6040-
Nov 8, 20241.58601.58601.58601.58601.5860-
Nov 7, 20241.60601.61201.59601.59601.5960-
Nov 6, 20241.60401.60401.60401.60401.6040-
Nov 5, 20241.61001.61001.60001.60001.6000-
Nov 4, 20241.62201.62201.62201.62201.6220-
Nov 1, 20241.62801.62801.62601.62601.6260-
Oct 31, 20241.64001.65601.64001.65601.6560-
Oct 30, 20241.66001.66001.66001.66001.6600-
Oct 29, 20241.66801.69201.66601.69201.6920-
Oct 28, 20241.68401.68401.67601.67601.6760-
Oct 25, 20241.72201.72201.72201.72201.7220-
Oct 24, 20241.72201.73801.72201.73801.7380-
Oct 23, 20241.72001.73601.71601.71601.7160-
Oct 22, 20241.77201.77201.75201.75201.752030,000
Oct 21, 20241.77201.77201.77001.77001.770030,000
Oct 18, 20241.80201.80201.79801.79801.7980-
Oct 17, 20241.77601.79401.77601.79401.7940-
Oct 16, 20241.74801.78001.74801.77601.7760500
Oct 15, 20241.75401.75401.75401.75401.7540-
Oct 14, 20241.74201.74201.74201.74201.7420-
Oct 11, 20241.75601.75601.75601.75601.7560-
Oct 10, 20241.76601.76601.76601.76601.7660-
Oct 9, 20241.79601.79601.79401.79401.7940-
Oct 8, 20241.76201.76201.76201.76201.7620-
Oct 7, 20241.80801.80801.80801.80801.8080-
Oct 4, 20241.79201.79201.79201.79201.7920-
Oct 3, 20241.77201.82601.77201.81401.8140-
Oct 2, 20241.79001.79001.79001.79001.7900-
Oct 1, 20241.79801.79801.79801.79801.7980-
Sep 30, 20241.82601.82601.82601.82601.8260-
Sep 27, 20241.83201.83201.82201.82201.8220-
Sep 26, 20241.82401.82401.82401.82401.8240-
Sep 25, 20241.83401.83401.83401.83401.8340-
Sep 24, 20241.85801.85801.85801.85801.8580-
Sep 23, 20241.85201.85201.85201.85201.8520-
Sep 20, 20241.84001.90601.84001.85201.8520-
Sep 19, 20241.87001.87001.87001.87001.8700-
Sep 18, 20241.87601.87601.87601.87601.8760-
Sep 17, 20241.86601.86601.86601.86601.8660-
Sep 16, 20241.87201.87201.86401.86401.8640-
Sep 13, 20241.87601.89001.87401.87801.8780-
Sep 12, 20241.85401.89801.85401.88801.8880-
Sep 11, 20241.89201.89201.89201.89201.8920-
Sep 10, 20241.87001.87001.87001.87001.8700-
Sep 9, 20241.80601.80601.80601.80601.8060-
Sep 6, 20241.82401.82401.82401.82401.8240-
Sep 5, 20241.85201.85201.85201.85201.8520-
Sep 4, 20241.83601.83601.83601.83601.8360-
Sep 3, 20241.77401.89601.77401.89601.8960-
Sep 2, 20241.76201.76201.76201.76201.7620-
Aug 30, 20241.74801.77801.74801.77801.7780-
Aug 29, 20241.75801.76601.75601.76401.7640-
Aug 28, 20241.73601.76601.73601.75801.7580-
Aug 27, 20241.73401.76401.73401.75001.7500-
Aug 26, 20241.74001.76001.74001.76001.7600-
Aug 23, 20241.76201.76601.74201.74201.7420-
Aug 22, 20241.73201.76201.73201.76201.7620-
Aug 21, 20241.75601.75601.75601.75601.7560-
Aug 20, 20241.73201.75801.73201.75801.7580-
Aug 19, 20241.72601.74601.72201.74601.7460-
Aug 16, 20241.72201.74801.72201.74801.7480-
Aug 15, 20241.72601.72601.72601.72601.7260-
Aug 14, 20241.73401.73401.73401.73401.7340-
Aug 13, 20241.72401.73601.72401.72601.7260-
Aug 12, 20241.73401.73401.73401.73401.7340-
Aug 9, 20241.71401.71401.71401.71401.7140-
Aug 8, 20241.68801.68801.68801.68801.6880-
Aug 7, 20241.72401.72401.72401.72401.7240-
Aug 6, 20241.74001.74001.74001.74001.7400-
Aug 5, 20241.74801.75601.74801.75601.7560-
Aug 2, 20241.76801.78601.76801.78601.7860-
Aug 1, 20241.84001.84001.84001.84001.8400-
Jul 31, 20241.85001.85001.85001.85001.8500-
Jul 30, 20241.86001.86001.86001.86001.8600-
Jul 29, 20241.86201.86201.86201.86201.8620-
Jul 26, 20241.86401.86401.86401.86401.8640-
Jul 25, 20241.83801.83801.83801.83801.8380-
Jul 24, 20241.88001.88001.88001.88001.8800-
Jul 23, 20241.92601.92801.92601.92801.9280-
Jul 22, 20241.89601.89601.87601.89001.8900-
Jul 19, 20241.90001.90201.89801.89801.8980-
Jul 18, 20241.90201.90601.90201.90601.9060-
Jul 17, 20241.91601.91601.91601.91601.9160-
Jul 16, 20241.87201.87201.87201.87201.8720-
Jul 15, 20241.93601.93601.93601.93601.9360-
Jul 12, 20241.80201.80201.80201.80201.8020-
Jul 11, 20241.79601.79601.79601.79601.7960-
Jul 10, 20241.78201.78201.78201.78201.7820-
Jul 9, 20241.78001.78001.78001.78001.7800-
Jul 8, 20241.79001.79001.79001.79001.7900-
Jul 5, 20241.80401.80401.80401.80401.8040-
Jul 4, 20241.78001.79601.78001.79601.7960-
Jul 3, 20241.76001.76001.76001.76001.7600-
Jul 2, 20241.77801.77801.77801.77801.7780-
Jul 1, 20241.76401.76401.76401.76401.7640-
Jun 28, 20241.80601.80601.80601.80601.8060-
Jun 27, 20241.85401.85401.85401.85401.8540-
Jun 26, 20241.87001.87001.87001.87001.8700-
Jun 25, 20241.86801.86801.86801.86801.8680-
Jun 24, 20241.87201.87201.87201.87201.8720-
Jun 21, 20241.87001.88601.87001.87201.8720-
Jun 20, 20241.87801.89001.87801.89001.8900-
Jun 19, 20241.86401.86401.86401.86401.8640-
Jun 18, 20241.89801.89801.89801.89801.8980-
Jun 17, 20241.90201.90201.90201.90201.9020-
Jun 14, 20241.88801.88801.88801.88801.8880-
Jun 13, 20241.91201.91201.91201.91201.9120-
Jun 12, 20241.93201.93201.93201.93201.9320-
Jun 11, 20241.93201.94601.93201.94601.9460-
Jun 10, 20241.94801.97601.93601.93601.9360-
Jun 7, 20241.94201.94201.94201.94201.9420-
Jun 6, 20241.96801.97601.96801.97601.9760-
Jun 5, 20241.91401.91401.91401.91401.9140-
Jun 4, 20241.97201.97201.97201.97201.9720-
Jun 3, 20241.98801.98801.98801.98801.9880-
May 31, 20242.00002.02001.93001.94001.9400-
May 30, 20241.88401.99601.88401.99601.9960-
May 29, 20241.84601.92601.84601.92601.9260-
May 28, 20241.86801.88001.86801.88001.8800-
May 27, 20241.89001.93401.89001.93401.9340-
May 24, 20241.89801.89801.89801.89801.8980-
May 23, 20241.94401.94601.93801.94001.9400-
May 22, 20241.98801.98801.97601.97601.9760-
May 21, 20241.99601.99601.96401.96401.9640-
May 20, 20242.01002.02502.01002.02002.0200-
May 17, 20242.03502.04502.02502.02502.0250-
May 16, 20242.00502.00502.00502.00502.0050-
May 15, 20242.01002.01002.01002.01002.0100-
May 14, 20241.92601.92601.92601.92601.9260-
May 13, 20241.93001.93001.93001.93001.9300-
May 10, 20241.94601.94601.94601.94601.9460-
May 9, 20241.94401.96001.93601.95601.9560-
May 8, 20241.92801.92801.92801.92801.9280-
May 7, 20241.89801.89801.89801.89801.8980-
May 6, 20241.91001.91001.91001.91001.9100-
May 3, 20241.89401.89401.89401.89401.8940-
May 2, 20241.92801.93601.92801.93601.93601,464
Apr 30, 20241.97802.00001.97001.97001.9700-
Apr 29, 20241.98401.98401.98401.98401.9840-
Apr 26, 20241.97801.97801.97801.97801.9780-
Apr 25, 20241.99401.99401.99401.99401.9940-
Apr 24, 20242.02002.02002.02002.02002.0200-
Apr 23, 20241.96601.96601.96601.96601.9660-
Apr 22, 20241.88001.88001.88001.88001.8800-
Apr 19, 20241.89001.89001.89001.89001.8900-
Apr 18, 20241.90601.90601.90601.90601.9060-
Apr 17, 20241.75001.75001.75001.75001.7500-
Apr 16, 20241.87601.87601.87601.87601.8760-
Apr 15, 20241.95401.95401.95401.95401.9540-
Apr 12, 20241.91001.96601.91001.96601.9660-
Apr 11, 20241.98201.98201.98201.98201.9820-
Apr 10, 20242.00502.00502.00502.00502.0050-
Apr 9, 20242.04502.04502.04502.04502.0450-
Apr 8, 20242.05502.05502.05502.05502.0550-
Apr 5, 20241.97601.97601.97601.97601.9760-
Apr 4, 20241.99801.99801.99801.99801.9980-
Apr 3, 20241.89601.89601.89601.89601.8960-
Apr 2, 20241.69601.69601.69601.69601.6960-
Mar 28, 20241.69201.72801.69201.71401.7140-
Mar 27, 20241.69001.71001.69001.70601.7060-
Mar 26, 20241.71001.71001.71001.71001.7100-
Mar 25, 20241.74001.74001.68601.69601.6960-
Mar 22, 20241.73401.73401.73401.73401.7340-
Mar 21, 20241.69801.69801.69801.69801.6980-
Mar 20, 20241.72201.72201.72201.72201.7220-
Mar 19, 20241.72601.72601.72601.72601.7260-
Mar 18, 20241.73601.73601.73601.73601.7360-
Mar 15, 20241.72601.72601.72601.72601.7260-
Mar 14, 20241.80001.80001.71601.78201.7820-
Mar 13, 20241.81201.81201.81201.81201.8120-
Mar 12, 20241.71601.71601.71601.71601.7160-
Mar 11, 20241.64001.64001.64001.64001.6400-
Mar 8, 20241.58601.58601.58601.58601.5860-
Mar 7, 20241.62001.62001.62001.62001.6200-
Mar 6, 20241.61201.61201.61201.61201.6120-
Mar 5, 20241.60401.60401.60401.60401.6040-
Mar 4, 20241.73401.73401.73401.73401.7340-
Mar 1, 20241.84201.84201.84201.84201.8420-
Feb 29, 20241.84801.84801.84801.84801.8480-
Feb 28, 20241.85001.86801.85001.86401.8640-

Related Tickers

C4X.F Valerio Therapeutics Société anonyme
0.0416
-18.59%
 
J7Z.DU Jazz Pharmaceuticals PLC
136.85
-2.25%
 
ARDX.MX Ardelyx, Inc.
105.50
0.00%
 
HQ1.MU Oruka Therapeutics Inc. R
9.45
-7.35%
 
RGO.DU Regeneron Pharmaceuticals Inc
670.40
-0.06%
 
MOC.WA Molecure S.A.
8.98
-0.11%
 
NV3P.F NanoViricides, Inc.
1.2100
+2.54%
 
MAGLE.ST Magle Chemoswed Holding AB (publ)
31.20
+0.65%
 
PH4.F CStone Pharmaceuticals
0.4140
-8.00%
 
CHOSA.ST CHOSA Oncology AB
0.9000
+3.45%