ISEE - IVERIC bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20194.48004.50004.06004.40004.40001,986,200
Dec 05, 20194.09004.36404.09004.30004.3000587,000
Dec 04, 20194.11004.46004.01004.09004.0900996,300
Dec 03, 20193.83004.24003.76704.13004.1300834,600
Dec 02, 20193.35004.08003.31003.90503.90501,021,600
Nov 29, 20193.41003.54003.34003.38003.3800132,200
Nov 27, 20193.42003.57003.33003.43003.4300163,600
Nov 26, 20193.59003.68003.25003.42003.4200751,900
Nov 25, 20193.35003.77003.30003.56003.56001,011,800
Nov 22, 20193.25003.45503.22003.30003.3000281,800
Nov 21, 20193.41003.49003.19003.21003.2100454,600
Nov 20, 20193.04003.55002.99003.48003.48001,082,000
Nov 19, 20192.97503.14002.94002.98002.9800741,500
Nov 18, 20193.04003.08002.90003.00003.0000451,800
Nov 15, 20193.12003.22003.07003.08003.0800370,100
Nov 14, 20193.12003.35003.10003.17003.1700565,400
Nov 13, 20193.20003.25003.05003.15003.1500534,200
Nov 12, 20193.17003.38003.10003.20003.20001,490,800
Nov 11, 20193.48003.68003.36503.40003.4000685,000
Nov 08, 20193.91004.01003.45003.49003.49001,205,000
Nov 07, 20193.80004.17003.64003.94003.94001,369,500
Nov 06, 20193.86004.02003.52003.86003.86001,509,400
Nov 05, 20194.23004.36003.82003.90003.90004,937,000
Nov 04, 20193.71003.90003.36003.78503.78502,131,100
Nov 01, 20193.40004.28003.08003.80003.80008,022,100
Oct 31, 20193.42003.79003.03003.28003.28009,792,900
Oct 30, 20192.02003.60002.00003.56003.560021,537,900
Oct 29, 20191.60002.25001.53002.15002.15005,563,900
Oct 28, 20191.85001.99001.58001.70001.700027,232,400
Oct 25, 20190.94000.95000.92000.93000.930079,800
Oct 24, 20190.95000.98000.93000.93400.934051,100
Oct 23, 20190.99000.99000.90600.94400.9440134,200
Oct 22, 20190.97401.00000.97100.98000.980029,400
Oct 21, 20190.96001.05000.96000.98400.984083,900
Oct 18, 20191.01001.01000.96900.96900.969064,200
Oct 17, 20191.01001.01000.98100.98100.981042,200
Oct 16, 20190.99401.01000.97000.99200.992078,100
Oct 15, 20190.99001.01000.99000.99000.990054,900
Oct 14, 20191.03001.03500.99000.99800.998049,000
Oct 11, 20191.04001.06801.00001.00001.0000136,600
Oct 10, 20191.04001.08001.02001.02001.0200100,600
Oct 09, 20191.05001.10001.00001.05001.0500127,800
Oct 08, 20191.06001.06501.03001.06001.0600117,600
Oct 07, 20191.09001.12001.05001.05001.050076,000
Oct 04, 20191.10001.12001.07001.10001.100039,400
Oct 03, 20191.10001.10201.07001.10001.100036,700
Oct 02, 20191.08001.12001.07001.09001.090071,700
Oct 01, 20191.11001.14001.08001.09001.0900116,300
Sep 30, 20191.11001.13001.09001.12001.120014,000
Sep 27, 20191.13001.14001.09901.12001.120024,100
Sep 26, 20191.13001.14001.11101.14001.140015,300
Sep 25, 20191.17001.17001.11001.12001.120044,300
Sep 24, 20191.13001.18001.11001.11001.110033,400
Sep 23, 20191.11001.17001.09001.13001.130050,900
Sep 20, 20191.10001.14001.06001.13001.1300220,900
Sep 19, 20191.11001.16401.10001.11001.110088,800
Sep 18, 20191.11001.14101.11001.11001.1100116,400
Sep 17, 20191.15001.19001.10001.11001.110088,900
Sep 16, 20191.18001.20001.13001.15001.1500152,100
Sep 13, 20191.19001.20001.12001.18001.1800146,800
Sep 12, 20191.15001.20001.12001.17001.1700131,100
Sep 11, 20191.20001.20301.16001.18001.180045,300
Sep 10, 20191.16001.22001.16001.18001.1800150,500
Sep 09, 20191.18001.22001.15001.16001.160079,700
Sep 06, 20191.15001.20001.12001.18001.1800105,200
Sep 05, 20191.13001.15001.11001.15001.150043,800
Sep 04, 20191.15001.15001.11001.11001.110049,200
Sep 03, 20191.11001.14001.09001.13001.130051,700
Aug 30, 20191.13001.13001.10001.10001.100031,200
Aug 29, 20191.11001.17001.09501.13001.130087,000
Aug 28, 20191.08001.11001.08001.11001.110025,200
Aug 27, 20191.12001.13001.08001.09001.090071,000
Aug 26, 20191.13001.14001.10001.11001.110098,800
Aug 23, 20191.13001.18001.13001.13001.130093,400
Aug 22, 20191.13001.15001.12001.15001.150033,100
Aug 21, 20191.12001.15001.10001.15001.150091,900
Aug 20, 20191.17001.17001.10001.11001.110041,100
Aug 19, 20191.09001.18001.08501.18001.180056,700
Aug 16, 20191.09001.14001.09001.09001.090024,700
Aug 15, 20191.11001.13001.07001.10001.1000152,800
Aug 14, 20191.13001.14001.10001.11001.110063,900
Aug 13, 20191.15001.17001.12001.13001.130082,200
Aug 12, 20191.17001.19001.15001.16001.160017,600
Aug 09, 20191.17001.20001.16001.18001.180028,300
Aug 08, 20191.19001.20001.15001.16001.160054,500
Aug 07, 20191.16001.24001.14201.18001.180084,500
Aug 06, 20191.14001.19001.14001.16001.160028,100
Aug 05, 20191.14001.20001.13001.13001.130043,500
Aug 02, 20191.18001.21001.11001.16001.1600221,100
Aug 01, 20191.19001.21001.17001.17001.1700105,300
Jul 31, 20191.23001.25001.19001.19001.190092,800
Jul 30, 20191.21001.24001.21001.22001.220051,400
Jul 29, 20191.19001.24001.17001.17001.170078,000
Jul 26, 20191.18001.23001.18001.18001.180039,700
Jul 25, 20191.18001.23001.17001.18001.180060,900
Jul 24, 20191.18001.21001.16001.19001.190039,000
Jul 23, 20191.25001.25001.15401.20001.2000169,700
Jul 22, 20191.15001.18001.13001.13001.1300111,000
Jul 19, 20191.17001.23001.15001.16001.160081,400
Jul 18, 20191.19001.22001.17001.17001.170075,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...