Canada Markets closed

EyeGate Pharmaceuticals, Inc. (EYEG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9500-0.0300 (-1.52%)
At close: 03:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.35001.40001.21001.25001.2500263,853
Dec. 02, 20211.42001.42001.35001.39001.3900126,005
Dec. 01, 20211.52001.53001.37001.39001.3900157,745
Nov. 30, 20211.41001.57001.41001.51001.5100424,574
Nov. 29, 20211.43001.50001.41001.44501.4450243,710
Nov. 26, 20211.44001.52001.43001.49001.4900114,931
Nov. 24, 20211.37001.54001.34001.51001.5100650,457
Nov. 23, 20211.41001.44001.35231.37001.3700191,614
Nov. 22, 20211.42001.47001.30001.36001.3600226,600
Nov. 19, 20211.30381.64001.28271.39001.39001,230,206
Nov. 18, 20211.49001.53561.35001.39001.3900291,972
Nov. 17, 20211.57001.57001.48001.50001.5000264,447
Nov. 16, 20211.51001.58001.48001.55001.5500199,315
Nov. 15, 20211.54001.64001.44011.52001.5200741,912
Nov. 12, 20211.57001.57001.47001.48001.4800366,312
Nov. 11, 20211.60001.61001.48001.53001.5300695,087
Nov. 10, 20211.74001.74001.63001.64001.6400508,712
Nov. 09, 20211.77001.78001.60001.75001.7500771,267
Nov. 08, 20212.03002.03001.75001.82001.8200738,203
Nov. 05, 20211.98511.99501.92001.95001.9500321,303
Nov. 04, 20212.00002.08991.95001.98001.9800523,946
Nov. 03, 20212.10002.10001.92071.98001.9800822,495
Nov. 02, 20211.98002.12621.96002.11002.1100716,718
Nov. 01, 20211.93002.00001.91001.99001.9900357,391
Oct. 29, 20211.87001.93501.86001.90001.9000342,622
Oct. 28, 20211.92001.96001.86001.89001.8900475,572
Oct. 27, 20212.02002.03001.91001.93001.9300403,491
Oct. 26, 20211.98002.05001.90002.03002.03001,164,195
Oct. 25, 20211.88001.97001.80001.95001.9500879,109
Oct. 22, 20211.98001.99001.80001.86001.86001,641,039
Oct. 21, 20212.10002.19001.94001.99001.99001,185,340
Oct. 20, 20212.04002.15002.03212.08002.0800639,102
Oct. 19, 20211.94002.08001.91002.04002.04001,089,158
Oct. 18, 20211.93001.96991.90001.95001.9500533,155
Oct. 15, 20212.06002.06001.93011.94001.9400824,608
Oct. 14, 20212.06002.12002.01002.04002.0400767,321
Oct. 13, 20211.95002.07001.93002.06002.06001,687,438
Oct. 12, 20211.96002.02901.91001.97001.97001,146,151
Oct. 11, 20211.85001.97731.84001.90001.90001,165,187
Oct. 08, 20211.84001.88001.82001.85001.8500771,992
Oct. 07, 20211.80001.94501.80001.86001.86001,988,049
Oct. 06, 20211.79001.83841.73001.79001.79001,263,236
Oct. 05, 20211.85001.92001.78001.81001.81002,023,433
Oct. 04, 20212.01002.14001.78001.82001.82002,791,140
Oct. 01, 20212.11002.30002.01002.02002.02003,505,122
Sep. 30, 20211.86002.34001.83002.25002.250014,439,013
Sep. 29, 20211.92001.93991.76001.83001.83002,353,433
Sep. 28, 20211.94001.98001.86101.91001.91001,240,941
Sep. 27, 20211.97112.01991.92001.93001.93001,397,515
Sep. 24, 20212.00002.04001.87001.91001.91001,840,493
Sep. 23, 20211.79002.13001.79002.10002.10004,970,521
Sep. 22, 20211.86001.88001.77001.83001.83001,379,315
Sep. 21, 20211.79001.88001.79001.82001.8200982,735
Sep. 20, 20211.85001.95001.76001.79001.79002,055,437
Sep. 17, 20211.90002.02001.73002.00002.00003,762,458
Sep. 16, 20211.95412.04001.83001.90001.90003,383,396
Sep. 15, 20211.80001.98991.75001.95001.95006,168,332
Sep. 14, 20211.76001.85001.71001.80001.80002,799,896
Sep. 13, 20211.61001.77001.58011.68001.68001,629,806
Sep. 10, 20211.60001.67001.57001.63001.6300865,576
Sep. 09, 20211.60001.63991.57001.61001.6100915,645
Sep. 08, 20211.76221.77621.57001.59001.59002,361,057
Sep. 07, 20211.74001.87001.74001.75001.75001,586,745
Sep. 03, 20211.81001.81991.72001.75001.7500643,878
Sep. 02, 20211.81001.81001.74001.78001.7800866,561
Sep. 01, 20211.88001.92521.78001.85001.85001,350,494
Aug. 31, 20211.72001.87001.69001.84001.84002,195,840
Aug. 30, 20211.69001.79001.62001.69001.69001,680,406
Aug. 27, 20211.58001.68001.56001.68001.6800813,518
Aug. 26, 20211.68001.71001.55001.56001.56001,011,529
Aug. 25, 20211.70001.73001.62501.69001.6900939,420
Aug. 24, 20211.61001.75001.56501.70001.70001,361,440
Aug. 23, 20211.56001.65001.55001.62001.6200949,571
Aug. 20, 20211.50441.56001.49001.52001.5200824,344
Aug. 19, 20211.50001.63001.47001.48001.48002,253,082
Aug. 18, 20211.56001.59001.44001.52001.52002,502,683
Aug. 17, 20211.58001.74001.48001.64001.64004,725,774
Aug. 16, 20211.63001.65001.45001.58001.58001,126,132
Aug. 13, 20211.70001.72021.62001.63001.6300843,877
Aug. 12, 20211.77231.80001.68001.73001.7300564,766
Aug. 11, 20211.82681.83001.70001.78001.78001,034,389
Aug. 10, 20211.82001.89001.73001.80501.80506,224,227
Aug. 09, 20212.26002.30002.17002.27002.2700437,395
Aug. 06, 20212.35002.35002.22002.24002.2400562,775
Aug. 05, 20212.28002.45002.21002.38002.3800758,159
Aug. 04, 20212.51002.54002.28002.33002.33001,953,645
Aug. 03, 20212.41002.80002.38012.62002.62004,843,086
Aug. 02, 20212.59002.59002.35002.41002.41001,167,057
Jul. 30, 20212.76002.84002.48002.52002.52002,406,557
Jul. 29, 20213.27503.29002.84012.90002.90002,677,426
Jul. 28, 20213.70003.70003.15003.21003.21003,919,269
Jul. 27, 20216.39006.43003.56503.77003.770050,979,328
Jul. 26, 20213.29003.29003.10003.12003.12008,028,819
Jul. 23, 20213.39003.39003.30003.30003.30004,041
Jul. 22, 20213.65003.90003.31003.44003.440067,134
Jul. 21, 20213.45003.95003.45003.65003.6500140,752
Jul. 20, 20213.32003.49003.29003.40003.400028,034
Jul. 19, 20213.40003.47353.25003.27003.270020,512
Jul. 16, 20213.27003.33003.25003.27003.270013,555
Jul. 15, 20213.44003.44003.25003.31003.310021,302
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...