Advertisement

U.S. Markets closed

S&P Futures
5,885.75
-10.50(-0.18%)
Dow Futures
43,121.00
-56.00(-0.13%)
Nasdaq Futures
20,464.50
-55.00(-0.27%)
Russell 2000 Futures
2,249.90
-5.60(-0.25%)
Crude Oil
70.30
-0.26(-0.37%)
Gold
2,743.00
+4.10(+0.15%)

GenSight Biologics S.A. (SIGHT.PA)

Paris - Paris Delayed Price. Currency in EUR

0.3425

-0.0040

(-1.15%)

At close: 05:35PM CEST

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	-	-	-	-	-	-
Oct 18, 2024	0.3815	0.4000	0.3450	0.3465	0.3465	821,966
Oct 17, 2024	0.4000	0.4135	0.3815	0.3850	0.3850	351,409
Oct 16, 2024	0.4140	0.4285	0.3960	0.4000	0.4000	355,374
Oct 15, 2024	0.4110	0.4195	0.3905	0.4000	0.4000	221,798
Oct 14, 2024	0.4050	0.4440	0.4010	0.4210	0.4210	984,981
Oct 11, 2024	0.3700	0.3870	0.3655	0.3870	0.3870	168,272
Oct 10, 2024	0.3705	0.3730	0.3695	0.3715	0.3715	61,717
Oct 09, 2024	0.3880	0.3880	0.3600	0.3695	0.3695	70,679
Oct 08, 2024	0.3620	0.3880	0.3620	0.3790	0.3790	166,376
Oct 07, 2024	0.3690	0.3845	0.3550	0.3720	0.3720	528,375
Oct 04, 2024	0.3660	0.3740	0.3530	0.3695	0.3695	176,276
Oct 03, 2024	0.3730	0.3735	0.3515	0.3620	0.3620	174,425
Oct 02, 2024	0.3900	0.3900	0.3720	0.3730	0.3730	262,752
Oct 01, 2024	0.3520	0.3895	0.3460	0.3840	0.3840	606,072
Sep 30, 2024	0.3420	0.3510	0.3410	0.3510	0.3510	188,824
Sep 27, 2024	0.3580	0.3600	0.3400	0.3455	0.3455	295,955
Sep 26, 2024	0.3650	0.3670	0.3410	0.3520	0.3520	90,181
Sep 25, 2024	0.3700	0.3700	0.3480	0.3610	0.3610	192,786
Sep 24, 2024	0.3500	0.3830	0.3500	0.3700	0.3700	380,255
Sep 23, 2024	0.3940	0.3940	0.3550	0.3755	0.3755	388,778
Sep 20, 2024	0.3900	0.3970	0.3720	0.3860	0.3860	324,131
Sep 19, 2024	0.3760	0.4480	0.3650	0.3950	0.3950	1,096,165
Sep 18, 2024	0.3715	0.3870	0.3710	0.3760	0.3760	123,046
Sep 17, 2024	0.3895	0.3895	0.3690	0.3815	0.3815	85,642
Sep 16, 2024	0.3915	0.3915	0.3750	0.3895	0.3895	149,946
Sep 13, 2024	0.4000	0.4020	0.3750	0.3750	0.3750	245,562
Sep 12, 2024	0.3770	0.4145	0.3555	0.3920	0.3920	691,913
Sep 11, 2024	0.3695	0.4035	0.3600	0.3770	0.3770	522,864
Sep 10, 2024	0.3700	0.3850	0.3600	0.3605	0.3605	85,740
Sep 09, 2024	0.3690	0.3840	0.3625	0.3780	0.3780	72,179
Sep 06, 2024	0.3800	0.3800	0.3520	0.3695	0.3695	248,031
Sep 05, 2024	0.3600	0.3980	0.3405	0.3840	0.3840	589,955
Sep 04, 2024	0.3670	0.3825	0.3600	0.3600	0.3600	266,855
Sep 03, 2024	0.3840	0.3880	0.3660	0.3800	0.3800	294,120
Sep 02, 2024	0.4010	0.4170	0.3700	0.3835	0.3835	402,015
Aug 30, 2024	0.3970	0.4170	0.3860	0.3995	0.3995	355,024
Aug 29, 2024	0.4150	0.4250	0.3800	0.3990	0.3990	710,080
Aug 28, 2024	0.4725	0.4940	0.3900	0.4220	0.4220	1,473,474
Aug 27, 2024	0.4100	0.4960	0.4050	0.4500	0.4500	2,479,314
Aug 26, 2024	0.3800	0.4385	0.3750	0.4135	0.4135	1,860,045
Aug 23, 2024	0.3750	0.3805	0.3630	0.3780	0.3780	206,659
Aug 22, 2024	0.3650	0.3790	0.3470	0.3640	0.3640	319,207
Aug 21, 2024	0.3640	0.3790	0.3600	0.3655	0.3655	100,796
Aug 20, 2024	0.3825	0.3850	0.3520	0.3675	0.3675	315,179
Aug 19, 2024	0.3560	0.3910	0.3405	0.3810	0.3810	539,071
Aug 16, 2024	0.3360	0.3700	0.3350	0.3500	0.3500	718,178
Aug 15, 2024	0.3450	0.3480	0.3290	0.3300	0.3300	159,837
Aug 14, 2024	0.3230	0.3540	0.3225	0.3440	0.3440	327,053
Aug 13, 2024	0.3050	0.3220	0.3050	0.3220	0.3220	121,776
Aug 12, 2024	0.3080	0.3080	0.3050	0.3060	0.3060	22,578
Aug 09, 2024	0.3195	0.3195	0.3055	0.3090	0.3090	25,971
Aug 08, 2024	0.3310	0.3310	0.3135	0.3190	0.3190	37,597
Aug 07, 2024	0.3170	0.3320	0.3090	0.3215	0.3215	111,334
Aug 06, 2024	0.2995	0.3170	0.2960	0.3170	0.3170	53,230
Aug 05, 2024	0.3010	0.3070	0.2915	0.2940	0.2940	66,731
Aug 02, 2024	0.3190	0.3300	0.3000	0.3000	0.3000	137,041
Aug 01, 2024	0.3400	0.3400	0.3160	0.3200	0.3200	60,892
Jul 31, 2024	0.3440	0.3440	0.3245	0.3340	0.3340	40,691
Jul 30, 2024	0.3200	0.3300	0.3125	0.3300	0.3300	86,598
Jul 29, 2024	0.3220	0.3310	0.3090	0.3170	0.3170	45,961
Jul 26, 2024	0.3180	0.3380	0.3100	0.3215	0.3215	62,910
Jul 25, 2024	0.3050	0.3250	0.3050	0.3180	0.3180	95,927
Jul 24, 2024	0.3395	0.3575	0.3000	0.3140	0.3140	285,230
Jul 23, 2024	0.3140	0.4080	0.3140	0.3310	0.3310	1,394,634
Jul 22, 2024	0.3000	0.3100	0.2970	0.3100	0.3100	81,440
Jul 19, 2024	0.2995	0.3000	0.2960	0.3000	0.3000	57,653
Jul 18, 2024	0.2900	0.2995	0.2885	0.2900	0.2900	71,590
Jul 17, 2024	0.3090	0.3090	0.2865	0.2900	0.2900	302,263
Jul 16, 2024	0.2960	0.3075	0.2900	0.3035	0.3035	73,909
Jul 15, 2024	0.2990	0.3090	0.2900	0.2995	0.2995	62,677
Jul 12, 2024	0.3100	0.3100	0.2945	0.2990	0.2990	24,947
Jul 11, 2024	0.2990	0.3005	0.2990	0.3005	0.3005	31,036
Jul 10, 2024	0.3210	0.3210	0.2990	0.2990	0.2990	66,977
Jul 09, 2024	0.3110	0.3170	0.2990	0.2990	0.2990	64,907
Jul 08, 2024	0.3110	0.3330	0.3015	0.3110	0.3110	88,371
Jul 05, 2024	0.3050	0.3200	0.3000	0.3110	0.3110	117,999
Jul 04, 2024	0.3010	0.3050	0.3000	0.3045	0.3045	51,399
Jul 03, 2024	0.3000	0.3100	0.2995	0.3055	0.3055	36,783
Jul 02, 2024	0.3220	0.3330	0.2980	0.3000	0.3000	204,618
Jul 01, 2024	0.3150	0.3360	0.2930	0.3220	0.3220	75,278
Jun 28, 2024	0.3370	0.3370	0.3215	0.3220	0.3220	61,868
Jun 27, 2024	0.3400	0.3600	0.3210	0.3370	0.3370	85,514
Jun 26, 2024	0.3350	0.3500	0.3300	0.3400	0.3400	37,359
Jun 25, 2024	0.3300	0.3600	0.3200	0.3450	0.3450	175,982
Jun 24, 2024	0.3380	0.3695	0.3100	0.3235	0.3235	212,099
Jun 21, 2024	0.3800	0.3960	0.3500	0.3680	0.3680	183,819
Jun 20, 2024	0.3100	0.3745	0.3000	0.3735	0.3735	471,388
Jun 19, 2024	0.3360	0.3445	0.3050	0.3190	0.3190	164,129
Jun 18, 2024	0.3160	0.3300	0.2900	0.3290	0.3290	155,959
Jun 17, 2024	0.3100	0.3300	0.2815	0.3180	0.3180	73,089
Jun 14, 2024	0.3500	0.3500	0.3100	0.3160	0.3160	143,660
Jun 13, 2024	0.3605	0.3660	0.3325	0.3455	0.3455	64,915
Jun 12, 2024	0.3680	0.3680	0.3520	0.3600	0.3600	36,491
Jun 11, 2024	0.3540	0.3695	0.3540	0.3675	0.3675	23,300
Jun 10, 2024	0.3650	0.3770	0.3600	0.3700	0.3700	124,698
Jun 07, 2024	0.3785	0.3810	0.3630	0.3700	0.3700	72,071
Jun 06, 2024	0.3790	0.3790	0.3665	0.3785	0.3785	36,473
Jun 05, 2024	0.3690	0.3980	0.3520	0.3790	0.3790	131,356
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,885.75-10.50(-0.18%)

Dow Futures43,121.00-56.00(-0.13%)

Nasdaq Futures20,464.50-55.00(-0.27%)

Russell 2000 Futures2,249.90-5.60(-0.25%)

Crude Oil70.30-0.26(-0.37%)

Gold2,743.00+4.10(+0.15%)

GenSight Biologics S.A. (SIGHT.PA)

S&P Futures
5,885.75
-10.50(-0.18%)

Dow Futures
43,121.00
-56.00(-0.13%)

Nasdaq Futures
20,464.50
-55.00(-0.27%)

Russell 2000 Futures
2,249.90
-5.60(-0.25%)

Crude Oil
70.30
-0.26(-0.37%)

Gold
2,743.00
+4.10(+0.15%)