Eyegate Pharma (NQ: EYEG )

1.840 USD -0.160 (-8.00%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.650 8.250 7.650 7.990 7,601 +0.04(+0.51%)
Jul 30, 2018 8.775 8.775 7.530 7.950 22,030 -0.55(-6.53%)
Jul 27, 2018 8.325 8.700 7.650 8.505 40,440 +0.27(+3.26%)
Jul 26, 2018 8.925 7.500 8.236 96,944 -0.69(-7.71%)
Jul 25, 2018 9.103 9.426 8.550 8.925 49,454 -0.52(-5.56%)
Jul 24, 2018 11.70 12.90 9.157 9.450 610,557 +0.52(+5.85%)
Jul 23, 2018 8.910 9.285 8.655 8.928 8,057 -0.06(-0.63%)
Jul 20, 2018 8.700 9.448 8.700 8.985 12,133 -0.17(-1.80%)
Jul 19, 2018 8.151 10.03 8.151 9.150 79,511 +1.05(+12.96%)
Jul 18, 2018 8.160 8.304 7.956 8.100 12,053 -0.05(-0.57%)
Jul 17, 2018 8.145 8.400 8.100 8.146 4,912 -0.17(-2.07%)
Jul 16, 2018 8.400 8.563 7.801 8.319 15,657 -0.20(-2.29%)
Jul 13, 2018 8.760 8.850 8.100 8.514 15,349 -0.19(-2.14%)
Jul 12, 2018 8.580 8.850 8.580 8.700 24,614 +0.25(+2.97%)
Jul 11, 2018 8.405 8.546 8.265 8.449 6,219 -0.03(-0.34%)
Jul 10, 2018 9.000 9.000 8.100 8.478 28,402 -0.51(-5.69%)
Jul 09, 2018 8.566 8.992 8.540 8.989 15,041 +0.31(+3.56%)
Jul 06, 2018 8.235 8.845 7.885 8.681 25,456 +0.77(+9.73%)
Jul 05, 2018 7.458 8.247 7.458 7.911 15,225 +0.45(+6.07%)
Jul 03, 2018 7.458 7.458 7.458 0 -0.19(-2.51%)
Jul 02, 2018 7.950 7.950 7.200 7.650 23,282 -0.30(-3.77%)
Jun 29, 2018 7.713 8.095 7.650 7.950 8,121 +0.06(+0.74%)
Jun 28, 2018 8.394 8.498 7.713 7.891 26,240 -0.50(-6.00%)
Jun 27, 2018 8.394 8.699 8.394 8.396 5,832 +0.37(+4.62%)
Jun 26, 2018 8.126 8.556 8.025 8.025 11,351 -0.25(-3.06%)
Jun 25, 2018 8.700 8.700 7.950 8.279 16,116 -0.12(-1.45%)
Jun 22, 2018 9.300 9.300 8.100 8.400 30,699 -0.15(-1.74%)
Jun 21, 2018 8.775 9.000 7.950 8.549 61,058 -0.15(-1.74%)
Jun 20, 2018 8.175 9.000 8.175 8.700 23,096 +0.30(+3.57%)
Jun 19, 2018 8.538 8.700 8.400 8.400 9,153 -0.06(-0.73%)
Jun 18, 2018 8.850 8.850 8.400 8.461 11,398 -0.41(-4.62%)
Jun 15, 2018 8.871 8.845 8.871 12,973 +0.03(+0.29%)
Jun 14, 2018 8.175 8.925 8.027 8.845 33,304 +0.70(+8.56%)
Jun 13, 2018 8.025 8.325 7.540 8.148 36,339 -0.03(-0.35%)
Jun 12, 2018 8.031 8.250 7.956 8.176 11,280 -0.07(-0.87%)
Jun 11, 2018 8.286 8.325 7.952 8.248 13,594 -0.01(-0.15%)
Jun 08, 2018 7.842 8.414 7.660 8.261 18,980 +0.31(+3.94%)
Jun 07, 2018 8.250 8.400 7.543 7.947 24,337 -0.23(-2.81%)
Jun 06, 2018 7.965 8.400 7.965 8.176 17,784 +0.08(+0.94%)
Jun 05, 2018 8.400 8.400 7.965 8.100 20,097 -0.13(-1.59%)
Jun 04, 2018 8.625 8.625 8.100 8.230 12,437 -0.29(-3.40%)
Jun 01, 2018 8.250 8.700 8.250 8.520 20,087 +0.10(+1.14%)
May 31, 2018 8.786 8.850 8.250 8.424 16,551 -0.13(-1.58%)
May 30, 2018 8.850 8.850 7.950 8.559 22,099 +0.01(+0.14%)
May 29, 2018 8.445 8.850 8.400 8.547 19,940 -0.30(-3.42%)
May 25, 2018 8.850 8.850 8.850 0 -0.39(-4.19%)
May 24, 2018 9.448 9.450 9.012 9.237 22,923 -0.18(-1.88%)
May 23, 2018 9.600 9.600 9.037 9.414 19,997 +0.06(+0.64%)
May 22, 2018 9.450 9.750 9.000 9.354 31,734 +0.01(+0.16%)
May 21, 2018 9.566 9.750 9.300 9.339 33,300 -0.03(-0.34%)
May 18, 2018 8.232 9.600 7.800 9.371 89,517 +0.52(+5.88%)
May 17, 2018 9.750 9.750 8.850 8.850 59,993 -0.60(-6.36%)
May 16, 2018 9.000 9.750 9.000 9.451 82,246 +0.68(+7.71%)
May 15, 2018 8.400 8.967 8.130 8.775 61,020 +0.45(+5.36%)
May 14, 2018 7.950 8.550 7.654 8.329 51,025 +0.38(+4.79%)
May 11, 2018 8.700 8.700 7.650 7.949 58,623 -0.30(-3.65%)
May 10, 2018 7.254 8.700 7.254 8.250 99,376 +0.83(+11.22%)
May 09, 2018 7.275 7.575 6.936 7.418 29,173 +0.14(+1.96%)
May 08, 2018 7.158 7.350 6.900 7.275 38,938 +0.12(+1.63%)
May 07, 2018 7.350 7.350 7.050 7.158 19,007 +0.08(+1.09%)
May 04, 2018 7.050 7.200 6.330 7.081 45,264 +0.16(+2.38%)
May 03, 2018 7.800 7.800 6.900 6.917 52,380 -0.45(-6.09%)
May 02, 2018 7.725 7.950 7.050 7.365 67,420 -0.48(-6.12%)
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.