Second Sight Medical Products, Inc. (EYES)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2022 | 1.4400 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 224,900 |
| May 12, 2022 | 1.5600 | 1.5600 | 1.4000 | 1.4200 | 1.4200 | 380,000 |
| May 11, 2022 | 1.5000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 354,400 |
| May 10, 2022 | 1.6600 | 1.6650 | 1.5250 | 1.5500 | 1.5500 | 412,600 |
| May 09, 2022 | 1.6600 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 358,800 |
| May 06, 2022 | 1.7500 | 1.7500 | 1.5600 | 1.6850 | 1.6850 | 453,700 |
| May 05, 2022 | 1.7000 | 1.8800 | 1.7000 | 1.7600 | 1.7600 | 993,000 |
| May 04, 2022 | 1.6600 | 1.7500 | 1.5800 | 1.7400 | 1.7400 | 394,500 |
| May 03, 2022 | 1.6300 | 1.7100 | 1.5600 | 1.6400 | 1.6400 | 417,900 |
| May 02, 2022 | 1.4800 | 1.6800 | 1.4500 | 1.6500 | 1.6500 | 732,800 |
| Apr 29, 2022 | 1.4100 | 1.5400 | 1.3800 | 1.4800 | 1.4800 | 671,600 |
| Apr 28, 2022 | 1.3700 | 1.4750 | 1.3150 | 1.4400 | 1.4400 | 453,100 |
| Apr 27, 2022 | 1.3000 | 1.4800 | 1.2600 | 1.3600 | 1.3600 | 1,118,400 |
| Apr 26, 2022 | 1.2200 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 228,500 |
| Apr 25, 2022 | 1.2800 | 1.2980 | 1.2200 | 1.2200 | 1.2200 | 197,100 |
| Apr 22, 2022 | 1.3000 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 104,700 |
| Apr 21, 2022 | 1.3600 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 119,200 |
| Apr 20, 2022 | 1.3300 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 332,200 |
| Apr 19, 2022 | 1.3400 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 72,700 |
| Apr 18, 2022 | 1.4000 | 1.4400 | 1.3090 | 1.3400 | 1.3400 | 208,700 |
| Apr 14, 2022 | 1.3300 | 1.5800 | 1.3300 | 1.4000 | 1.4000 | 789,600 |
| Apr 13, 2022 | 1.3100 | 1.3460 | 1.3100 | 1.3300 | 1.3300 | 145,200 |
| Apr 12, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 97,700 |
| Apr 11, 2022 | 1.3700 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 235,100 |
| Apr 08, 2022 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 114,600 |
| Apr 07, 2022 | 1.4300 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 142,400 |
| Apr 06, 2022 | 1.5100 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 154,900 |
| Apr 05, 2022 | 1.5300 | 1.5300 | 1.4750 | 1.5100 | 1.5100 | 177,200 |
| Apr 04, 2022 | 1.4300 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 203,300 |
| Apr 01, 2022 | 1.4600 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 122,600 |
| Mar 31, 2022 | 1.4900 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 140,600 |
| Mar 30, 2022 | 1.5100 | 1.5200 | 1.4940 | 1.5100 | 1.5100 | 142,800 |
| Mar 29, 2022 | 1.4500 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 221,000 |
| Mar 28, 2022 | 1.5400 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 220,700 |
| Mar 25, 2022 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 112,900 |
| Mar 24, 2022 | 1.4700 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 213,300 |
| Mar 23, 2022 | 1.5100 | 1.5100 | 1.4300 | 1.4350 | 1.4350 | 139,600 |
| Mar 22, 2022 | 1.5000 | 1.5030 | 1.4340 | 1.4900 | 1.4900 | 171,200 |
| Mar 21, 2022 | 1.4700 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 337,000 |
| Mar 18, 2022 | 1.3200 | 1.4800 | 1.3000 | 1.4400 | 1.4400 | 438,400 |
| Mar 17, 2022 | 1.2400 | 1.3400 | 1.2290 | 1.3400 | 1.3400 | 232,300 |
| Mar 16, 2022 | 1.2450 | 1.3900 | 1.2000 | 1.2400 | 1.2400 | 955,000 |
| Mar 15, 2022 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 133,300 |
| Mar 14, 2022 | 1.2800 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 185,100 |
| Mar 11, 2022 | 1.3000 | 1.3050 | 1.2300 | 1.2500 | 1.2500 | 177,400 |
| Mar 10, 2022 | 1.2900 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 215,800 |
| Mar 09, 2022 | 1.2700 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 202,500 |
| Mar 08, 2022 | 1.2200 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 311,500 |
| Mar 07, 2022 | 1.2400 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 218,200 |
| Mar 04, 2022 | 1.2300 | 1.2600 | 1.1830 | 1.2300 | 1.2300 | 249,400 |
| Mar 03, 2022 | 1.2800 | 1.2820 | 1.2100 | 1.2400 | 1.2400 | 206,700 |
| Mar 02, 2022 | 1.3000 | 1.3370 | 1.2600 | 1.2700 | 1.2700 | 150,900 |
| Mar 01, 2022 | 1.3200 | 1.3240 | 1.2810 | 1.2900 | 1.2900 | 115,000 |
| Feb 28, 2022 | 1.2600 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 170,600 |
| Feb 25, 2022 | 1.2600 | 1.3200 | 1.2450 | 1.3000 | 1.3000 | 272,500 |
| Feb 24, 2022 | 1.1600 | 1.2700 | 1.1400 | 1.2600 | 1.2600 | 521,400 |
| Feb 23, 2022 | 1.2300 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 423,000 |
| Feb 22, 2022 | 1.3000 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 274,300 |
| Feb 18, 2022 | 1.3900 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 320,100 |
| Feb 17, 2022 | 1.3800 | 1.5300 | 1.3500 | 1.3800 | 1.3800 | 509,600 |
| Feb 16, 2022 | 1.3700 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 416,400 |
| Feb 15, 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 284,000 |
| Feb 14, 2022 | 1.3300 | 1.3750 | 1.3200 | 1.3200 | 1.3200 | 341,200 |
| Feb 11, 2022 | 1.4800 | 1.4800 | 1.3300 | 1.3400 | 1.3400 | 771,400 |
| Feb 10, 2022 | 1.4800 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 675,000 |
| Feb 09, 2022 | 1.4800 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 1,239,400 |
| Feb 08, 2022 | 1.5400 | 1.6800 | 1.4200 | 1.5100 | 1.5100 | 8,683,900 |
| Feb 07, 2022 | 1.3900 | 1.4110 | 1.3600 | 1.4000 | 1.4000 | 1,596,800 |
| Feb 04, 2022 | 1.3300 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 232,600 |
| Feb 03, 2022 | 1.3900 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 233,500 |
| Feb 02, 2022 | 1.4600 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 159,800 |
| Feb 01, 2022 | 1.4300 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 207,200 |
| Jan 31, 2022 | 1.3100 | 1.4300 | 1.3100 | 1.4000 | 1.4000 | 401,300 |
| Jan 28, 2022 | 1.2600 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 311,000 |
| Jan 27, 2022 | 1.3200 | 1.3600 | 1.2650 | 1.2800 | 1.2800 | 282,000 |
| Jan 26, 2022 | 1.3500 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 261,600 |
| Jan 25, 2022 | 1.3200 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 318,100 |
| Jan 24, 2022 | 1.3200 | 1.3700 | 1.2350 | 1.3500 | 1.3500 | 587,800 |
| Jan 21, 2022 | 1.4100 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 368,200 |
| Jan 20, 2022 | 1.4800 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 263,500 |
| Jan 19, 2022 | 1.4600 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 209,000 |
| Jan 18, 2022 | 1.5300 | 1.6900 | 1.4500 | 1.4600 | 1.4600 | 1,690,000 |
| Jan 14, 2022 | 1.5200 | 1.7300 | 1.4900 | 1.5400 | 1.5400 | 2,309,900 |
| Jan 13, 2022 | 1.6000 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 313,400 |
| Jan 12, 2022 | 1.6300 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 212,900 |
| Jan 11, 2022 | 1.6100 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 345,200 |
| Jan 10, 2022 | 1.6100 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 514,900 |
| Jan 07, 2022 | 1.6000 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 458,500 |
| Jan 06, 2022 | 1.7200 | 1.7400 | 1.5600 | 1.6400 | 1.6400 | 1,190,600 |
| Jan 05, 2022 | 1.7200 | 1.7690 | 1.6300 | 1.6400 | 1.6400 | 417,000 |
| Jan 04, 2022 | 1.8200 | 1.8480 | 1.7020 | 1.7400 | 1.7400 | 301,400 |
| Jan 03, 2022 | 1.6200 | 1.8500 | 1.6200 | 1.8300 | 1.8300 | 800,400 |
| Dec 31, 2021 | 1.7000 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 962,200 |
| Dec 30, 2021 | 1.6800 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 1,029,700 |
| Dec 29, 2021 | 1.7100 | 1.7300 | 1.6400 | 1.6900 | 1.6900 | 670,700 |
| Dec 28, 2021 | 1.8300 | 1.8400 | 1.7000 | 1.7100 | 1.7100 | 759,100 |
| Dec 27, 2021 | 1.9200 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 473,700 |
| Dec 23, 2021 | 1.8900 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 420,400 |
| Dec 22, 2021 | 1.9000 | 2.0900 | 1.8840 | 1.9100 | 1.9100 | 988,700 |
| Dec 21, 2021 | 1.8600 | 1.9310 | 1.8600 | 1.9300 | 1.9300 | 464,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
