Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

GenSight Biologics S.A. (SIGHT.PA)

Compare
0.2230
-0.0100
(-4.29%)
At close: April 9 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.24000.25000.21600.22300.2230736,287
Apr 8, 20250.21400.30000.21050.23300.23302,022,720
Apr 7, 20250.20000.20650.19000.20200.2020304,333
Apr 4, 20250.22700.23000.19380.20400.2040508,800
Apr 3, 20250.23600.23600.22500.22650.226593,919
Apr 2, 20250.23000.23550.23000.23550.2355119,182
Apr 1, 20250.22600.23050.22200.23050.230592,068
Mar 31, 20250.22050.22950.22000.22600.2260164,120
Mar 28, 20250.22400.23150.21700.22500.2250240,242
Mar 27, 20250.23550.24000.21500.22600.2260409,560
Mar 26, 20250.23600.23750.23000.23600.236080,784
Mar 25, 20250.24000.24100.23400.23400.2340113,018
Mar 24, 20250.23900.24200.23800.24000.2400127,467
Mar 21, 20250.23700.23900.23400.23800.2380171,985
Mar 20, 20250.25500.25500.23000.23600.2360542,434
Mar 19, 20250.26000.26000.25600.25650.256563,452
Mar 18, 20250.26000.26450.25800.26000.2600103,070
Mar 17, 20250.25000.26200.25000.25700.2570223,503
Mar 14, 20250.24400.25000.23600.24950.2495307,658
Mar 13, 20250.25600.25600.24400.24400.244077,581
Mar 12, 20250.24500.26000.24500.25000.2500188,734
Mar 11, 20250.25050.25400.24400.24450.244591,449
Mar 10, 20250.25500.25800.24400.25050.2505147,235
Mar 7, 20250.21550.26000.21500.25600.2560716,631
Mar 6, 20250.21700.21700.21200.21200.2120131,683
Mar 5, 20250.20500.21700.20500.21700.2170197,550
Mar 4, 20250.23450.23800.20050.21300.2130366,865
Mar 3, 20250.24500.24500.23200.23450.2345234,302
Feb 28, 20250.25000.25000.24200.24200.242089,361
Feb 27, 20250.24600.25600.24200.25000.2500237,680
Feb 26, 20250.26000.26000.25000.25000.2500134,163
Feb 25, 20250.25400.25800.25200.25800.258094,844
Feb 24, 20250.26050.26050.24600.25200.252078,074
Feb 21, 20250.25000.26150.24600.25650.2565153,403
Feb 20, 20250.26400.26600.24000.25050.2505462,505
Feb 19, 20250.28200.28200.26500.26500.2650139,278
Feb 18, 20250.28500.29350.27300.27300.2730448,218
Feb 17, 20250.29800.30000.28700.29300.2930266,248
Feb 14, 20250.29600.30500.29500.29800.2980234,428
Feb 13, 20250.29100.30450.29000.29450.2945207,542
Feb 12, 20250.30000.31600.29000.29100.2910551,295
Feb 11, 20250.30050.30500.29000.29050.2905297,610
Feb 10, 20250.30400.30600.30100.30550.3055116,207
Feb 7, 20250.31200.31200.29750.30100.3010216,736
Feb 6, 20250.30100.31350.30000.31000.3100195,248
Feb 5, 20250.30600.30800.30000.30400.3040105,281
Feb 4, 20250.30900.30900.30100.30600.3060245,639
Feb 3, 20250.30600.31900.30200.30900.3090278,771
Jan 31, 20250.31500.31500.30000.30700.3070239,036
Jan 30, 20250.30900.31400.30800.31300.3130114,527
Jan 29, 20250.31500.31950.30400.30900.3090380,042
Jan 28, 20250.30000.31850.29600.30400.3040972,596
Jan 27, 20250.28900.28900.27850.28800.288088,833
Jan 24, 20250.27450.28950.27050.28450.2845208,128
Jan 23, 20250.27550.28350.27000.27450.2745144,935
Jan 22, 20250.27800.28400.27300.27350.2735108,652
Jan 21, 20250.28200.28200.27000.27700.2770150,871
Jan 20, 20250.28250.29050.27200.27500.2750221,745
Jan 17, 20250.28600.29300.28100.28300.2830175,843
Jan 16, 20250.28800.29800.27000.28600.2860278,470
Jan 15, 20250.27900.29000.27700.27900.2790298,731
Jan 14, 20250.27450.28300.26900.26950.2695159,256
Jan 13, 20250.28400.28500.27600.27700.2770119,710
Jan 10, 20250.28100.28450.28000.28400.284084,290
Jan 9, 20250.28200.28350.28000.28050.280535,656
Jan 8, 20250.28200.28400.27800.28150.281564,272
Jan 7, 20250.28800.28950.27600.28100.2810145,286
Jan 6, 20250.26800.28750.26800.28750.2875189,636
Jan 3, 20250.27300.27550.26300.26600.2660305,956
Jan 2, 20250.28000.28000.27200.27550.2755110,856
Dec 31, 20240.27050.27200.26900.27000.270052,515
Dec 30, 20240.27600.27750.26550.27100.2710147,196
Dec 27, 20240.28200.29200.27500.27500.2750227,627
Dec 24, 20240.27500.27600.27150.27150.271572,381
Dec 23, 20240.27800.28200.27600.27600.276060,715
Dec 20, 20240.26600.28000.26000.27750.2775330,103
Dec 19, 20240.26200.27700.23000.26900.26901,036,311
Dec 18, 20240.30000.30300.27000.28750.2875676,384
Dec 17, 20240.31900.31900.29000.29800.2980360,178
Dec 16, 20240.31500.31700.31000.31650.3165125,082
Dec 13, 20240.31650.32300.30800.31500.3150155,604
Dec 12, 20240.31000.32650.31000.32300.3230375,254
Dec 11, 20240.31100.32000.30800.31100.3110209,051
Dec 10, 20240.31900.32350.31000.31000.3100125,160
Dec 9, 20240.31500.32500.30800.31850.3185186,026
Dec 6, 20240.31000.31200.30750.30750.307598,489
Dec 5, 20240.31000.31450.30700.31100.311087,337
Dec 4, 20240.31500.31500.31000.31000.3100157,658
Dec 3, 20240.33000.33000.31000.31500.3150378,490
Dec 2, 20240.36500.36800.32250.32650.3265591,403
Nov 29, 20240.32000.37350.32000.36950.36951,603,911
Nov 28, 20240.32400.32850.30750.32300.3230348,635
Nov 27, 20240.30600.32900.30100.32850.3285466,661
Nov 26, 20240.31000.31200.29000.30550.3055313,014
Nov 25, 20240.32000.32250.30500.31000.3100255,969
Nov 22, 20240.32000.34350.30950.31500.3150416,482
Nov 21, 20240.31450.32100.30500.31850.3185175,721
Nov 20, 20240.31500.32350.31100.31250.3125123,587
Nov 19, 20240.31000.32350.31000.31900.319064,125
Nov 18, 20240.33500.33500.31000.31400.3140391,705
Nov 15, 20240.33500.33500.32500.33000.3300153,412
Nov 14, 20240.34900.34900.32250.34000.3400394,687
Nov 13, 20240.31500.37400.31000.34000.34002,218,165
Nov 12, 20240.31850.31850.30200.30500.3050155,068
Nov 11, 20240.31000.31400.30500.30800.308084,374
Nov 8, 20240.32000.32000.31000.31000.3100116,220
Nov 7, 20240.31250.31950.31250.31500.315066,165
Nov 6, 20240.32250.32500.31250.31250.312579,340
Nov 5, 20240.32400.32400.31400.31800.3180103,127
Nov 4, 20240.32000.33300.31300.32000.3200607,701
Nov 1, 20240.30500.31500.30000.30700.3070189,911
Oct 31, 20240.31700.31700.30100.30400.3040129,297
Oct 30, 20240.32200.32450.31500.31850.3185108,096
Oct 29, 20240.33900.34800.31750.32150.3215220,312
Oct 28, 20240.31800.35850.31600.33000.3300711,676
Oct 25, 20240.36000.36900.30050.30300.30301,156,964
Oct 24, 20240.28100.29000.28000.28150.2815165,991
Oct 23, 20240.30500.30500.28000.28750.2875665,591
Oct 22, 20240.33150.34200.29050.31500.3150761,599
Oct 21, 20240.35000.37000.33100.34250.3425706,884
Oct 18, 20240.38150.40000.34500.34650.3465821,966
Oct 17, 20240.40000.41350.38150.38500.3850351,409
Oct 16, 20240.41400.42850.39600.40000.4000355,374
Oct 15, 20240.41100.41950.39050.40000.4000221,798
Oct 14, 20240.40500.44400.40100.42100.4210984,981
Oct 11, 20240.37000.38700.36550.38700.3870168,272
Oct 10, 20240.37050.37300.36950.37150.371561,717
Oct 9, 20240.38800.38800.36000.36950.369570,679
Oct 8, 20240.36200.38800.36200.37900.3790166,376
Oct 7, 20240.36900.38450.35500.37200.3720528,375
Oct 4, 20240.36600.37400.35300.36950.3695176,276
Oct 3, 20240.37300.37350.35150.36200.3620174,425
Oct 2, 20240.39000.39000.37200.37300.3730262,752
Oct 1, 20240.35200.38950.34600.38400.3840606,072
Sep 30, 20240.34200.35100.34100.35100.3510188,824
Sep 27, 20240.35800.36000.34000.34550.3455295,955
Sep 26, 20240.36500.36700.34100.35200.352090,181
Sep 25, 20240.37000.37000.34800.36100.3610192,786
Sep 24, 20240.35000.38300.35000.37000.3700380,255
Sep 23, 20240.39400.39400.35500.37550.3755388,778
Sep 20, 20240.39000.39700.37200.38600.3860324,131
Sep 19, 20240.37600.44800.36500.39500.39501,096,165
Sep 18, 20240.37150.38700.37100.37600.3760123,046
Sep 17, 20240.38950.38950.36900.38150.381585,642
Sep 16, 20240.39150.39150.37500.38950.3895149,946
Sep 13, 20240.40000.40200.37500.37500.3750245,562
Sep 12, 20240.37700.41450.35550.39200.3920691,913
Sep 11, 20240.36950.40350.36000.37700.3770522,864
Sep 10, 20240.37000.38500.36000.36050.360585,740
Sep 9, 20240.36900.38400.36250.37800.378072,179
Sep 6, 20240.38000.38000.35200.36950.3695248,031
Sep 5, 20240.36000.39800.34050.38400.3840589,955
Sep 4, 20240.36700.38250.36000.36000.3600266,855
Sep 3, 20240.38400.38800.36600.38000.3800294,120
Sep 2, 20240.40100.41700.37000.38350.3835402,015
Aug 30, 20240.39700.41700.38600.39950.3995355,024
Aug 29, 20240.41500.42500.38000.39900.3990710,080
Aug 28, 20240.47250.49400.39000.42200.42201,473,474
Aug 27, 20240.41000.49600.40500.45000.45002,479,314
Aug 26, 20240.38000.43850.37500.41350.41351,860,045
Aug 23, 20240.37500.38050.36300.37800.3780206,659
Aug 22, 20240.36500.37900.34700.36400.3640319,207
Aug 21, 20240.36400.37900.36000.36550.3655100,796
Aug 20, 20240.38250.38500.35200.36750.3675315,179
Aug 19, 20240.35600.39100.34050.38100.3810539,071
Aug 16, 20240.33600.37000.33500.35000.3500718,178
Aug 15, 20240.34500.34800.32900.33000.3300159,837
Aug 14, 20240.32300.35400.32250.34400.3440327,053
Aug 13, 20240.30500.32200.30500.32200.3220121,776
Aug 12, 20240.30800.30800.30500.30600.306022,578
Aug 9, 20240.31950.31950.30550.30900.309025,971
Aug 8, 20240.33100.33100.31350.31900.319037,597
Aug 7, 20240.31700.33200.30900.32150.3215111,334
Aug 6, 20240.29950.31700.29600.31700.317053,230
Aug 5, 20240.30100.30700.29150.29400.294066,731
Aug 2, 20240.31900.33000.30000.30000.3000137,041
Aug 1, 20240.34000.34000.31600.32000.320060,892
Jul 31, 20240.34400.34400.32450.33400.334040,691
Jul 30, 20240.32000.33000.31250.33000.330086,598
Jul 29, 20240.32200.33100.30900.31700.317045,961
Jul 26, 20240.31800.33800.31000.32150.321562,910
Jul 25, 20240.30500.32500.30500.31800.318095,927
Jul 24, 20240.33950.35750.30000.31400.3140285,230
Jul 23, 20240.31400.40800.31400.33100.33101,394,634
Jul 22, 20240.30000.31000.29700.31000.310081,440
Jul 19, 20240.29950.30000.29600.30000.300057,653
Jul 18, 20240.29000.29950.28850.29000.290071,590
Jul 17, 20240.30900.30900.28650.29000.2900302,263
Jul 16, 20240.29600.30750.29000.30350.303573,909
Jul 15, 20240.29900.30900.29000.29950.299562,677
Jul 12, 20240.31000.31000.29450.29900.299024,947
Jul 11, 20240.29900.30050.29900.30050.300531,036
Jul 10, 20240.32100.32100.29900.29900.299066,977
Jul 9, 20240.31100.31700.29900.29900.299064,907
Jul 8, 20240.31100.33300.30150.31100.311088,371
Jul 5, 20240.30500.32000.30000.31100.3110117,999
Jul 4, 20240.30100.30500.30000.30450.304551,399
Jul 3, 20240.30000.31000.29950.30550.305536,783
Jul 2, 20240.32200.33300.29800.30000.3000204,618
Jul 1, 20240.31500.33600.29300.32200.322075,278
Jun 28, 20240.33700.33700.32150.32200.322061,868
Jun 27, 20240.34000.36000.32100.33700.337085,514
Jun 26, 20240.33500.35000.33000.34000.340037,359
Jun 25, 20240.33000.36000.32000.34500.3450175,982
Jun 24, 20240.33800.36950.31000.32350.3235212,099
Jun 21, 20240.38000.39600.35000.36800.3680183,819
Jun 20, 20240.31000.37450.30000.37350.3735471,388
Jun 19, 20240.33600.34450.30500.31900.3190164,129
Jun 18, 20240.31600.33000.29000.32900.3290155,959
Jun 17, 20240.31000.33000.28150.31800.318073,089
Jun 14, 20240.35000.35000.31000.31600.3160143,660
Jun 13, 20240.36050.36600.33250.34550.345564,915
Jun 12, 20240.36800.36800.35200.36000.360036,491
Jun 11, 20240.35400.36950.35400.36750.367523,300
Jun 10, 20240.36500.37700.36000.37000.3700124,698
Jun 7, 20240.37850.38100.36300.37000.370072,071
Jun 6, 20240.37900.37900.36650.37850.378536,473
Jun 5, 20240.36900.39800.35200.37900.3790131,356
Jun 4, 20240.36950.36950.35000.35250.352566,499
Jun 3, 20240.37000.37000.34500.36100.3610108,642
May 31, 20240.37500.37900.36200.36300.363054,987
May 30, 20240.37800.37900.36000.36600.366065,169
May 29, 20240.38600.38600.36950.37900.3790130,013
May 28, 20240.38600.38900.38000.38550.385519,559
May 27, 20240.38950.38950.38500.38900.389015,874
May 24, 20240.39050.39350.38550.38950.389592,584
May 23, 20240.39400.39400.37900.39000.3900112,212
May 22, 20240.40300.40300.38800.39000.390041,023
May 21, 20240.39300.39500.38800.39400.394051,597
May 20, 20240.39050.39750.39050.39400.394027,398
May 17, 20240.40500.40500.38800.39400.394073,102
May 16, 20240.40900.40900.39850.40500.405033,906
May 15, 20240.40300.41900.40000.40800.408086,334
May 14, 20240.41000.41000.40000.40450.404598,305
May 13, 20240.39100.40800.38800.40750.407549,787
May 10, 20240.39850.39900.38700.39100.391031,646
May 9, 20240.39400.43000.38550.40050.4005239,142
May 8, 20240.39500.39500.38200.39500.395073,868
May 7, 20240.39100.42000.37000.39250.3925539,173
May 6, 20240.39500.39500.39500.39500.3950-
May 3, 20240.39500.39500.39500.39500.3950-
May 2, 20240.39500.39500.39500.39500.3950-
Apr 30, 20240.39700.40850.38200.39500.395083,796
Apr 29, 20240.39500.41950.38000.41000.410081,664
Apr 26, 20240.41800.41950.40950.41950.419510,572
Apr 25, 20240.41400.42800.40800.41800.418023,048
Apr 24, 20240.40700.42050.40450.41400.414031,346
Apr 23, 20240.40950.41300.40700.40700.40702,959
Apr 22, 20240.40000.41600.40000.40950.409526,841
Apr 19, 20240.41000.41650.39750.41000.410021,651
Apr 18, 20240.42000.42000.40000.41000.410055,094
Apr 17, 20240.39950.43200.39150.42200.422089,644
Apr 16, 20240.39400.40200.39050.39800.398042,290
Apr 15, 20240.39400.40350.39400.40200.402019,740
Apr 12, 20240.39600.40450.39450.39950.399525,442
Apr 11, 20240.39250.40500.39250.40000.400018,889
Apr 10, 20240.39250.40600.39250.40250.40257,713
Apr 9, 20240.40550.40550.39050.39900.399029,864

Related Tickers

ABVX.PA ABIVAX Société Anonyme
4.5600
-11.11%
 
OSE.PA OSE Immunotherapeutics SA
5.15
-7.62%
 
POXEL.PA Poxel S.A.
0.5270
+86.22%
 
ALBPS.PA Biophytis S.A.
0.1850
-2.58%
 
ALNEV.PA Neovacs S.A.
0.0369
0.00%
 
PHXM.PA PHAXIAM Therapeutics S.A.
0.6840
+2.70%
 
IVA.PA Inventiva S.A.
2.6750
-2.73%
 
ADOC.PA Adocia SA
3.3600
-6.28%
 
DBV.PA DBV Technologies S.A.
1.2000
-6.10%
 
ALTHX.PA Theranexus Société Anonyme
0.4058
-0.95%