GenSight Biologics S.A. (SIGHT)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 11.8243243243 | 0.296 | 0.408 | 0.2865 | 117371 | 0.29545808 | DE |
| 4 | 0.001 | 0.30303030303 | 0.33 | 0.408 | 0.2865 | 88629 | 0.308722 | DE |
| 12 | -0.066 | -16.6246851385 | 0.397 | 0.43 | 0.2815 | 102868 | 0.3521584 | DE |
| 26 | -0.097 | -22.6635514019 | 0.428 | 0.598 | 0.2815 | 126188 | 0.4053716 | DE |
| 52 | -0.369 | -52.7142857143 | 0.7 | 0.919 | 0.2815 | 171511 | 0.51070872 | DE |
| 156 | -7.549 | -95.7994923858 | 7.88 | 8.685 | 0.2815 | 183409 | 2.31448626 | DE |
| 260 | -1.549 | -82.3936170213 | 1.88 | 9.695 | 0.2815 | 279058 | 3.44255842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.331 | 0.021 | 6.77 | 0.314 | 0.4079999 | 0.314 | 1394634 |
| 1721665800 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.297 | 81440 |
| 1721406600 | 0.3 | 0.01 | 3.45 | 0.2995 | 0.3 | 0.296 | 57653 |
| 1721320200 | 0.29 | 0 | 0.00 | 0.29 | 0.2995 | 0.2885 | 71590 |
| 1721233800 | 0.29 | -0.0135 | -4.45 | 0.309 | 0.309 | 0.2865 | 302263 |
| 1721147400 | 0.3035 | 0.004 | 1.34 | 0.296 | 0.3075 | 0.29 | 73909 |
| 1721061000 | 0.2995 | 0.0005 | 0.17 | 0.299 | 0.309 | 0.29 | 62677 |
| 1720801800 | 0.299 | -0.0015 | -0.50 | 0.31 | 0.31 | 0.2945 | 24947 |
| 1720715400 | 0.3005 | 0.0015 | 0.50 | 0.299 | 0.3005 | 0.299 | 31036 |
| 1720629000 | 0.299 | 0 | 0.00 | 0.321 | 0.321 | 0.299 | 66977 |
| 1720542600 | 0.299 | -0.012 | -3.86 | 0.311 | 0.317 | 0.299 | 64907 |
| 1720456200 | 0.311 | 0 | 0.00 | 0.311 | 0.333 | 0.3015 | 88371 |
| 1720197000 | 0.311 | 0.0065 | 2.13 | 0.305 | 0.32 | 0.3 | 117999 |
| 1720110600 | 0.3045 | -0.001 | -0.33 | 0.301 | 0.305 | 0.3 | 51399 |
| 1720024200 | 0.3055 | 0.0055 | 1.83 | 0.3 | 0.31 | 0.2995 | 36783 |
| 1719937800 | 0.3 | -0.022 | -6.83 | 0.322 | 0.333 | 0.298 | 204618 |
| 1719851400 | 0.322 | 0 | 0.00 | 0.315 | 0.336 | 0.293 | 75278 |
| 1719592200 | 0.322 | -0.015 | -4.45 | 0.337 | 0.337 | 0.3215 | 61868 |
| 1719505800 | 0.337 | -0.003 | -0.88 | 0.34 | 0.36 | 0.321 | 85514 |
| 1719419400 | 0.34 | -0.005 | -1.45 | 0.335 | 0.35 | 0.33 | 37359 |
| 1719333000 | 0.3449999 | 0.0214999 | 6.65 | 0.33 | 0.36 | 0.32 | 175982 |
| 1719246600 | 0.3235 | -0.0445 | -12.09 | 0.338 | 0.3695 | 0.31 | 212099 |
| 1718987400 | 0.368 | -0.0055 | -1.47 | 0.38 | 0.396 | 0.35 | 183819 |
| 1718901000 | 0.3735 | 0.0545 | 17.08 | 0.31 | 0.3745 | 0.3 | 471388 |
| 1718814600 | 0.319 | -0.01 | -3.04 | 0.336 | 0.3444999 | 0.305 | 164129 |
| 1718728200 | 0.329 | 0.011 | 3.46 | 0.316 | 0.33 | 0.29 | 155959 |
| 1718641800 | 0.318 | 0.002 | 0.63 | 0.31 | 0.33 | 0.2814999 | 73089 |
| 1718382600 | 0.316 | -0.0295 | -8.54 | 0.35 | 0.35 | 0.31 | 143660 |
| 1718296200 | 0.3454999 | -0.0145 | -4.03 | 0.3605 | 0.366 | 0.3325 | 64915 |
| 1718209800 | 0.36 | -0.0075 | -2.04 | 0.368 | 0.368 | 0.352 | 36491 |
| 1718123400 | 0.3675 | -0.0025 | -0.68 | 0.354 | 0.3695 | 0.354 | 23300 |
| 1718037000 | 0.37 | 0 | 0.00 | 0.3695 | 0.377 | 0.36 | 124698 |
| 1717777800 | 0.37 | -0.0085 | -2.25 | 0.3785 | 0.381 | 0.363 | 72071 |
| 1717691400 | 0.3785 | -0.0005 | -0.13 | 0.379 | 0.379 | 0.3665 | 36473 |
| 1717605000 | 0.379 | 0.0265 | 7.52 | 0.369 | 0.398 | 0.352 | 131356 |
| 1717518600 | 0.3525 | -0.0085 | -2.35 | 0.3695 | 0.3695 | 0.35 | 66499 |
| 1717432200 | 0.361 | -0.002 | -0.55 | 0.37 | 0.37 | 0.3449999 | 108642 |
| 1717173000 | 0.363 | -0.003 | -0.82 | 0.375 | 0.379 | 0.362 | 54987 |
| 1717086600 | 0.366 | -0.013 | -3.43 | 0.378 | 0.379 | 0.36 | 65169 |
| 1717000200 | 0.379 | -0.0065 | -1.69 | 0.386 | 0.386 | 0.3695 | 130013 |
| 1716913800 | 0.3855 | -0.0035 | -0.90 | 0.386 | 0.389 | 0.38 | 19559 |
| 1716827400 | 0.389 | -0.0005 | -0.13 | 0.3895 | 0.3895 | 0.385 | 15874 |
| 1716568200 | 0.3895 | -0.0005 | -0.13 | 0.3905 | 0.3935 | 0.3855 | 92584 |
| 1716481800 | 0.39 | 0 | 0.00 | 0.394 | 0.394 | 0.379 | 112212 |
| 1716395400 | 0.39 | -0.004 | -1.02 | 0.403 | 0.403 | 0.388 | 41023 |
| 1716309000 | 0.394 | 0 | 0.00 | 0.393 | 0.395 | 0.388 | 51597 |
| 1716222600 | 0.394 | 0 | 0.00 | 0.3905 | 0.3975 | 0.3905 | 27398 |
| 1715963400 | 0.394 | -0.011 | -2.72 | 0.405 | 0.405 | 0.388 | 73102 |
| 1715877000 | 0.405 | -0.003 | -0.74 | 0.4089999 | 0.4089999 | 0.3985 | 33906 |
| 1715790600 | 0.4079999 | 0.0034999 | 0.87 | 0.403 | 0.419 | 0.4 | 86334 |
| 1715704200 | 0.4045 | -0.003 | -0.74 | 0.4099999 | 0.4099999 | 0.4 | 98305 |
| 1715617800 | 0.4074999 | 0.0164999 | 4.22 | 0.391 | 0.4079999 | 0.388 | 49787 |
| 1715358600 | 0.391 | -0.0095 | -2.37 | 0.3985 | 0.399 | 0.387 | 31646 |
| 1715272200 | 0.4005 | 0.0055 | 1.39 | 0.394 | 0.43 | 0.3855 | 239142 |
| 1715185800 | 0.395 | 0.0025 | 0.64 | 0.395 | 0.395 | 0.382 | 73868 |
| 1715099400 | 0.3925 | -0.0025 | -0.63 | 0.391 | 0.42 | 0.37 | 539173 |
| 1715013000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1714753800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1714667400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1714494600 | 0.395 | -0.015 | -3.66 | 0.397 | 0.4084999 | 0.382 | 83796 |
| 1714408200 | 0.4099999 | -0.0095 | -2.26 | 0.395 | 0.4195 | 0.38 | 81664 |
| 1714149000 | 0.4195 | 0.0015 | 0.36 | 0.418 | 0.4195 | 0.4094999 | 10572 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
