Mail

ISEE - IVERIC bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	37.63	37.83	37.61	37.79	37.79	2,154,890
May 31, 2023	37.75	37.86	37.46	37.75	37.75	2,362,400
May 30, 2023	37.75	37.85	37.56	37.72	37.72	1,341,700
May 26, 2023	37.73	38.03	37.65	37.76	37.76	1,821,000
May 25, 2023	37.70	37.80	37.61	37.71	37.71	1,997,200
May 24, 2023	37.75	37.86	37.56	37.61	37.61	2,287,200
May 23, 2023	37.29	38.05	37.29	38.00	38.00	5,686,300
May 22, 2023	36.98	37.20	36.85	37.09	37.09	3,358,700
May 19, 2023	37.35	37.35	36.85	36.90	36.90	2,638,800
May 18, 2023	36.91	37.30	36.90	37.24	37.24	2,270,300
May 17, 2023	37.16	37.19	36.80	36.96	36.96	4,748,400
May 16, 2023	37.07	37.16	36.50	37.05	37.05	5,542,800
May 15, 2023	37.70	37.94	37.59	37.61	37.61	2,870,600
May 12, 2023	37.45	37.68	37.17	37.60	37.60	2,013,700
May 11, 2023	37.30	37.42	37.12	37.36	37.36	3,202,600
May 10, 2023	37.52	37.64	37.17	37.20	37.20	4,338,000
May 09, 2023	37.71	37.72	37.34	37.35	37.35	4,583,700
May 08, 2023	37.91	37.96	37.67	37.69	37.69	2,823,300
May 05, 2023	37.30	38.04	37.30	38.02	38.02	6,002,000
May 04, 2023	37.26	37.69	36.86	37.37	37.37	6,040,600
May 03, 2023	37.80	37.90	37.06	37.21	37.21	11,114,900
May 02, 2023	37.96	38.19	37.63	37.72	37.72	13,903,000
May 01, 2023	37.53	38.25	36.72	38.05	38.05	44,734,300
Apr 28, 2023	32.02	32.96	31.93	32.89	32.89	1,673,000
Apr 27, 2023	31.75	32.53	31.04	32.31	32.31	1,818,200
Apr 26, 2023	30.81	31.83	30.42	31.60	31.60	2,098,800
Apr 25, 2023	31.41	32.00	30.81	30.92	30.92	2,786,900
Apr 24, 2023	29.91	31.79	29.17	31.66	31.66	2,727,700
Apr 21, 2023	29.08	30.00	28.95	29.84	29.84	3,444,000
Apr 20, 2023	28.62	29.59	28.23	29.22	29.22	2,190,800
Apr 19, 2023	29.02	29.32	28.57	28.86	28.86	1,034,800
Apr 18, 2023	29.38	29.54	28.89	29.37	29.37	1,462,600
Apr 17, 2023	28.56	29.40	28.56	28.91	28.91	1,823,400
Apr 14, 2023	28.71	28.74	27.41	28.29	28.29	1,137,700
Apr 13, 2023	27.69	29.40	27.69	28.72	28.72	2,700,200
Apr 12, 2023	27.94	28.53	27.59	27.70	27.70	2,201,200
Apr 11, 2023	27.41	27.79	27.23	27.63	27.63	1,417,900
Apr 10, 2023	26.88	27.41	26.10	27.24	27.24	1,805,900
Apr 06, 2023	26.49	27.15	26.03	27.07	27.07	2,220,500
Apr 05, 2023	26.13	26.68	26.08	26.43	26.43	1,237,600
Apr 04, 2023	26.17	26.33	25.46	26.24	26.24	1,492,300
Apr 03, 2023	26.45	27.16	25.58	26.49	26.49	6,772,700
Mar 31, 2023	24.00	24.68	23.84	24.33	24.33	2,153,000
Mar 30, 2023	24.18	24.27	23.15	23.77	23.77	1,415,400
Mar 29, 2023	24.50	25.00	24.15	24.28	24.28	1,304,400
Mar 28, 2023	24.29	24.51	23.98	24.27	24.27	1,320,100
Mar 27, 2023	24.17	24.54	23.83	24.36	24.36	1,490,900
Mar 24, 2023	23.90	24.52	23.57	24.17	24.17	1,558,500
Mar 23, 2023	22.87	23.80	22.73	23.71	23.71	1,973,300
Mar 22, 2023	23.34	23.47	22.61	22.64	22.64	1,627,100
Mar 21, 2023	24.02	24.09	23.43	23.48	23.48	2,233,600
Mar 20, 2023	23.54	23.97	23.27	23.81	23.81	2,228,300
Mar 17, 2023	23.85	23.85	22.68	23.53	23.53	3,246,600
Mar 16, 2023	23.79	24.42	23.11	24.09	24.09	2,289,600
Mar 15, 2023	24.17	24.62	23.71	24.18	24.18	2,581,100
Mar 14, 2023	23.10	24.63	22.98	24.56	24.56	3,016,300
Mar 13, 2023	21.20	23.02	21.16	22.69	22.69	1,906,800
Mar 10, 2023	22.67	23.00	21.16	21.56	21.56	3,094,000
Mar 09, 2023	23.94	24.26	22.71	22.78	22.78	2,500,500
Mar 08, 2023	23.72	24.22	23.59	23.86	23.86	1,644,700
Mar 07, 2023	23.01	24.60	23.01	23.83	23.83	2,448,200
Mar 06, 2023	23.21	23.45	22.82	23.08	23.08	1,164,500
Mar 03, 2023	23.61	24.10	23.16	23.21	23.21	2,108,100
Mar 02, 2023	24.29	24.79	23.49	23.67	23.67	1,802,900
Mar 01, 2023	22.00	25.31	21.66	24.30	24.30	9,864,600
Feb 28, 2023	20.58	21.00	20.51	20.78	20.78	1,493,300
Feb 27, 2023	20.86	20.95	20.28	20.54	20.54	1,035,700
Feb 24, 2023	20.85	21.40	20.60	20.71	20.71	1,671,300
Feb 23, 2023	19.22	21.01	19.11	21.00	21.00	3,921,100
Feb 22, 2023	19.00	19.29	18.49	19.28	19.28	3,860,200
Feb 21, 2023	21.30	21.45	18.27	18.96	18.96	9,048,700
Feb 17, 2023	21.25	26.35	20.86	21.95	21.95	18,292,000
Feb 16, 2023	20.20	20.35	19.80	20.00	20.00	1,540,700
Feb 15, 2023	20.66	20.74	20.06	20.47	20.47	957,200
Feb 14, 2023	20.90	21.25	20.43	20.71	20.71	1,273,100
Feb 13, 2023	21.22	21.76	20.96	21.03	21.03	968,700
Feb 10, 2023	21.05	21.26	20.76	21.14	21.14	1,577,200
Feb 09, 2023	21.16	21.57	20.76	21.14	21.14	1,539,100
Feb 08, 2023	22.66	23.23	20.93	21.05	21.05	3,076,400
Feb 07, 2023	22.77	22.82	21.86	22.77	22.77	1,254,900
Feb 06, 2023	23.19	23.66	22.65	22.75	22.75	1,139,900
Feb 03, 2023	23.58	24.10	23.17	23.24	23.24	1,683,100
Feb 02, 2023	23.91	24.56	23.39	23.99	23.99	3,973,800
Feb 01, 2023	23.08	24.08	22.70	23.70	23.70	2,071,100
Jan 31, 2023	22.31	23.22	22.04	23.10	23.10	1,721,000
Jan 30, 2023	22.54	22.99	22.18	22.19	22.19	1,819,100
Jan 27, 2023	21.74	22.79	21.68	22.65	22.65	2,222,000
Jan 26, 2023	21.23	21.87	21.19	21.84	21.84	1,796,200
Jan 25, 2023	21.04	21.08	20.58	21.03	21.03	831,200
Jan 24, 2023	20.41	21.19	20.15	21.14	21.14	1,102,800
Jan 23, 2023	20.36	21.10	20.19	20.45	20.45	1,375,800
Jan 20, 2023	19.90	20.40	19.53	20.29	20.29	1,633,900
Jan 19, 2023	19.76	19.81	19.37	19.54	19.54	922,800
Jan 18, 2023	19.77	20.21	19.65	19.84	19.84	1,722,600
Jan 17, 2023	19.77	19.77	18.79	19.66	19.66	1,588,100
Jan 13, 2023	20.14	20.66	19.52	19.85	19.85	1,464,900
Jan 12, 2023	19.25	20.33	18.54	20.28	20.28	1,824,900
Jan 11, 2023	18.66	19.32	18.25	19.30	19.30	2,418,300
Jan 10, 2023	18.93	19.19	18.64	18.67	18.67	1,567,700
Jan 09, 2023	19.72	19.78	18.95	18.97	18.97	1,635,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...