EYEG - EyeGate Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20193.34503.45003.31003.36003.36003,600
Oct 17, 20193.40903.45003.31003.31003.31003,500
Oct 16, 20193.47303.47303.37003.37003.37004,300
Oct 15, 20193.69003.69003.41503.50003.50005,700
Oct 14, 20193.32003.70003.05003.70003.70007,300
Oct 11, 20193.34003.53503.20003.39003.39005,000
Oct 10, 20193.51003.59403.05903.58003.580015,100
Oct 09, 20192.85003.58102.85003.49003.490019,400
Oct 08, 20193.59003.62003.34003.34003.34002,300
Oct 07, 20193.66903.90003.47003.64003.640015,600
Oct 04, 20193.19003.76003.00003.40003.400023,200
Oct 03, 20193.21003.21002.88003.21003.210026,500
Oct 02, 20193.10003.21002.85003.21003.210013,300
Oct 01, 20193.14003.30002.75002.96002.960017,100
Sep 30, 20193.00003.24002.89103.19003.190017,400
Sep 27, 20193.11003.22002.86003.15003.150020,400
Sep 26, 20193.00003.37003.00003.20003.20007,200
Sep 25, 20193.36003.54803.20003.35203.35206,400
Sep 24, 20193.61303.63603.16003.36003.360021,000
Sep 23, 20193.33003.69003.12103.69003.690041,500
Sep 20, 20193.45003.48003.30003.36003.360025,200
Sep 19, 20193.62003.77003.34003.49003.490028,400
Sep 18, 20194.17104.19003.56903.64003.640039,900
Sep 17, 20193.43004.42103.40003.67003.670099,500
Sep 16, 20193.54003.70003.38003.53103.531014,400
Sep 13, 20193.61003.72903.41103.53003.530049,300
Sep 12, 20193.00003.85003.00003.59003.5900207,000
Sep 11, 20193.05003.05002.74002.98002.980024,900
Sep 10, 20193.06003.15302.95003.02003.020029,700
Sep 09, 20192.93003.08002.82003.04003.040027,700
Sep 06, 20192.70003.17002.70002.90002.900075,100
Sep 05, 20192.76002.79002.65002.70002.700017,500
Sep 04, 20192.48002.79002.46002.78002.780060,600
Sep 03, 20192.45002.52502.32902.45002.450029,000
Aug 30, 20192.74003.15002.38002.54002.540062,400
Aug 30, 201915/1 Stock Split
Aug 29, 20192.79002.85002.62502.80502.805022,000
Aug 28, 20192.62502.79002.55002.79002.790011,100
Aug 27, 20192.55002.62502.40002.58002.580012,800
Aug 26, 20192.43002.70002.41502.59502.59505,400
Aug 23, 20192.52002.67002.40002.43002.430012,200
Aug 22, 20192.52002.55002.41502.52002.52003,500
Aug 21, 20192.32502.61002.29502.47502.475016,100
Aug 20, 20192.77502.88002.25002.40002.400039,400
Aug 19, 20192.95503.03002.77502.86502.86509,100
Aug 16, 20193.04503.07502.86502.95502.955011,100
Aug 15, 20193.04503.12003.00003.09003.090010,400
Aug 14, 20193.10503.18003.00003.10503.105010,500
Aug 13, 20193.10503.16503.00003.04503.045010,900
Aug 12, 20193.12003.12003.00003.03003.03005,200
Aug 09, 20193.12003.13503.00003.10503.10506,800
Aug 08, 20193.00003.27003.00003.03003.03007,300
Aug 07, 20193.15003.30003.00003.25503.25508,800
Aug 06, 20193.15003.30003.00003.13503.135026,600
Aug 05, 20193.52503.60003.03003.04503.045044,400
Aug 02, 20193.13503.22503.00003.19503.195017,400
Aug 01, 20193.15003.30003.00003.00003.00008,200
Jul 31, 20193.19503.19503.10503.10503.10508,200
Jul 30, 20193.22503.28503.07503.22503.22503,800
Jul 29, 20193.30003.33003.15003.15003.150010,700
Jul 26, 20193.39003.40503.00003.21003.210011,600
Jul 25, 20193.45003.45003.25503.31503.31509,400
Jul 24, 20193.33003.45003.30003.33003.33007,100
Jul 23, 20193.30003.45003.30003.33003.330012,100
Jul 22, 20193.51003.55503.22503.37503.375018,800
Jul 19, 20193.33003.64503.30003.40503.405016,300
Jul 18, 20193.30003.57003.30003.43503.435019,900
Jul 17, 20193.57003.82503.52503.60003.600040,100
Jul 16, 20193.67503.78003.45003.52503.525020,400
Jul 15, 20193.60003.70503.45003.63003.630047,200
Jul 12, 20193.73503.84003.45003.55503.555063,600
Jul 11, 20193.67503.79503.60003.60003.600021,900
Jul 10, 20193.75003.78003.60003.73503.735015,200
Jul 09, 20193.90004.20003.75003.75003.750014,000
Jul 08, 20193.90004.05003.75003.79503.79509,200
Jul 05, 20193.90004.05003.64503.75003.75006,200
Jul 03, 20193.90004.05003.78003.79503.79506,100
Jul 02, 20193.63004.05003.61503.87003.870032,700
Jul 01, 20193.60003.75003.60003.61503.61504,300
Jun 28, 20193.67503.82503.60003.60003.60005,100
Jun 27, 20193.75003.75003.60003.72003.72005,700
Jun 26, 20193.75003.90003.60003.67503.67507,200
Jun 25, 20193.94503.94503.60003.67503.67507,900
Jun 24, 20193.69004.05003.69003.75003.75007,900
Jun 21, 20194.17004.17003.60003.64503.645014,500
Jun 20, 20193.90004.20003.82503.97503.975027,300
Jun 19, 20193.54003.97503.51003.76503.765080,300
Jun 18, 20193.75003.75003.45003.54003.540011,000
Jun 17, 20193.57003.60003.45003.48003.480010,700
Jun 14, 20193.66003.70503.48003.52503.525018,300
Jun 13, 20193.61503.75003.60003.66003.660013,600
Jun 12, 20193.72003.96003.60003.64503.645063,600
Jun 11, 20193.90003.97503.60003.73503.735032,200
Jun 10, 20193.85503.97503.67503.84003.840037,300
Jun 07, 20193.75003.93003.60003.67503.675047,000
Jun 06, 20194.35004.35003.79503.82503.825026,800
Jun 05, 20193.97504.35003.75004.09504.095067,000
Jun 04, 20194.50004.50003.75003.90003.900088,300
Jun 03, 20195.89505.94004.09504.65004.6500360,900
May 31, 20194.18504.65003.60003.76503.765091,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...