Eyegate Pharma (NQ: EYEG )

1.950 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.700 9.150 8.400 8.549 4,106 -0.15(-1.74%)
Feb 27, 2018 9.177 9.300 8.559 8.700 6,952 -0.36(-3.97%)
Feb 26, 2018 8.977 9.132 8.695 9.060 11,794 +0.25(+2.79%)
Feb 23, 2018 8.850 9.120 8.701 8.814 6,660 -0.16(-1.74%)
Feb 22, 2018 8.925 9.120 8.850 8.970 14,057 +0.00(+0.03%)
Feb 21, 2018 8.853 9.150 8.700 8.967 7,060 +0.12(+1.30%)
Feb 20, 2018 9.900 9.900 8.701 8.851 10,967 -0.72(-7.54%)
Feb 16, 2018 9.573 9.573 9.573 0 +0.57(+6.37%)
Feb 15, 2018 9.911 9.911 8.100 9.000 51,659 -0.90(-9.09%)
Feb 14, 2018 10.17 10.21 9.750 9.900 14,935 -0.30(-2.94%)
Feb 13, 2018 10.38 10.38 9.750 10.20 6,408 -0.15(-1.45%)
Feb 12, 2018 9.750 10.65 9.630 10.35 17,370 +0.23(+2.27%)
Feb 09, 2018 10.11 10.50 9.450 10.12 21,766 -0.08(-0.78%)
Feb 08, 2018 10.65 10.65 9.750 10.20 23,239 -0.75(-6.84%)
Feb 07, 2018 9.790 11.10 9.790 10.95 47,240 +1.20(+12.29%)
Feb 06, 2018 9.765 10.14 7.420 9.750 46,119 +0.48(+5.18%)
Feb 05, 2018 9.900 10.32 8.280 9.270 217,986 -6.18(-40.00%)
Feb 02, 2018 15.90 16.05 15.30 15.45 21,081 -0.15(-0.96%)
Feb 01, 2018 15.75 16.20 15.60 15.60 20,410 +0.00(+0.00%)
Jan 31, 2018 16.50 16.65 15.00 15.60 33,772 -0.90(-5.45%)
Jan 30, 2018 17.25 17.40 15.75 16.50 25,745 -1.20(-6.78%)
Jan 29, 2018 17.40 17.70 17.10 17.70 6,498 +0.30(+1.72%)
Jan 26, 2018 18.60 18.60 17.10 17.40 14,253 -0.60(-3.33%)
Jan 25, 2018 18.45 18.53 17.86 18.00 5,770 -0.30(-1.64%)
Jan 24, 2018 18.45 18.60 17.85 18.30 8,435 -0.15(-0.81%)
Jan 23, 2018 18.00 18.75 17.71 18.45 8,238 -0.09(-0.51%)
Jan 22, 2018 18.00 19.35 17.70 18.54 15,842 +0.69(+3.89%)
Jan 19, 2018 18.15 18.45 17.70 17.85 17,128 -0.15(-0.83%)
Jan 18, 2018 18.15 18.74 17.10 18.00 22,386 -0.60(-3.23%)
Jan 17, 2018 19.05 19.19 18.30 18.60 10,355 -0.15(-0.80%)
Jan 16, 2018 18.90 19.35 18.30 18.75 19,913 -0.17(-0.87%)
Jan 12, 2018 18.92 18.92 18.92 0 -0.58(-3.00%)
Jan 11, 2018 18.75 20.10 18.45 19.50 48,240 +0.90(+4.84%)
Jan 10, 2018 18.60 18.75 18.01 18.60 24,465 +0.45(+2.48%)
Jan 09, 2018 17.10 19.20 16.95 18.15 58,003 +1.25(+7.40%)
Jan 08, 2018 17.10 17.25 16.35 16.90 16,320 +0.10(+0.58%)
Jan 05, 2018 16.50 17.25 16.35 16.80 16,736 +0.03(+0.16%)
Jan 04, 2018 16.35 16.80 16.20 16.77 16,514 +0.57(+3.55%)
Jan 03, 2018 16.95 17.36 16.05 16.20 15,040 -0.60(-3.57%)
Jan 02, 2018 16.35 17.17 15.90 16.80 12,218 +0.75(+4.67%)
Dec 29, 2017 16.05 16.05 16.05 0 -0.45(-2.73%)
Dec 28, 2017 17.70 17.79 15.60 16.50 54,560 -1.35(-7.56%)
Dec 27, 2017 17.55 18.00 17.55 17.85 8,743 +0.23(+1.28%)
Dec 26, 2017 18.30 16.95 17.62 15,734 -0.68(-3.69%)
Dec 22, 2017 18.75 18.96 18.15 18.30 12,626 -0.45(-2.40%)
Dec 21, 2017 18.00 18.90 17.85 18.75 25,289 +0.60(+3.31%)
Dec 20, 2017 18.75 18.75 17.85 18.15 18,475 -0.75(-3.97%)
Dec 19, 2017 19.50 19.50 18.15 18.90 49,692 +0.59(+3.24%)
Dec 18, 2017 19.95 19.95 17.70 18.31 51,266 -0.74(-3.90%)
Dec 15, 2017 18.00 19.35 18.00 19.05 51,120 +0.95(+5.24%)
Dec 14, 2017 18.60 18.60 17.71 18.10 5,585 -0.06(-0.35%)
Dec 13, 2017 18.75 18.90 17.55 18.16 18,195 -0.51(-2.73%)
Dec 12, 2017 18.60 19.20 18.15 18.67 22,897 -0.08(-0.40%)
Dec 11, 2017 17.55 19.20 17.40 18.75 50,644 +1.35(+7.76%)
Dec 08, 2017 17.25 18.00 17.10 17.40 12,593 +0.00(+0.00%)
Dec 07, 2017 17.55 17.85 16.80 17.40 18,652 -0.15(-0.85%)
Dec 06, 2017 17.70 17.70 17.40 17.55 16,428 -0.15(-0.85%)
Dec 05, 2017 18.90 19.05 17.70 17.70 27,975 -1.50(-7.81%)
Dec 04, 2017 18.15 20.70 18.15 19.20 169,451 +1.00(+5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.