Canada markets close in 37 minutes

IVERIC bio, Inc. (ISEE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.94-0.22 (-1.48%)
As of 03:23PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202215.1215.6314.8914.9414.942,339,658
Sept 23, 202215.5515.8614.8215.1615.163,219,300
Sept 22, 202216.4916.5415.6515.7415.743,666,600
Sept 21, 202217.4117.8316.5816.6216.623,406,200
Sept 20, 202217.3917.7816.9717.3317.332,268,700
Sept 19, 202217.9118.0916.8917.4117.414,448,400
Sept 16, 202218.0018.3117.4017.6217.626,965,400
Sept 15, 202218.3918.9817.9318.0618.064,169,800
Sept 14, 202218.3618.5117.8018.4418.443,724,500
Sept 13, 202217.7618.7617.5518.1918.195,559,800
Sept 12, 202218.4518.9517.6818.2618.267,973,000
Sept 09, 202218.2020.9918.2018.5918.5931,383,300
Sept 08, 202215.2717.7915.2217.6817.6819,011,400
Sept 07, 202214.6015.3213.9514.9414.9419,714,500
Sept 06, 202212.9615.9412.2815.7015.70128,694,700
Sept 02, 202210.0310.169.399.449.442,635,500
Sept 01, 20229.759.959.649.899.892,783,900
Aug 31, 202210.1210.399.699.849.842,930,200
Aug 30, 20229.8910.039.749.999.992,048,800
Aug 29, 20229.6110.199.539.769.763,129,100
Aug 26, 202210.2810.289.699.759.754,103,800
Aug 25, 202212.1312.2310.3710.3910.393,385,000
Aug 24, 202212.3912.4811.9112.0012.002,043,200
Aug 23, 202212.4812.7712.3612.4512.451,977,700
Aug 22, 202212.4712.8412.3512.4212.421,568,500
Aug 19, 202212.7513.0612.6312.6512.651,935,900
Aug 18, 202212.6913.0712.4913.0113.011,928,800
Aug 17, 202213.0013.3512.7512.7812.781,456,300
Aug 16, 202213.5513.5513.0913.1613.161,530,600
Aug 15, 202213.2713.6513.1613.6013.601,070,600
Aug 12, 202213.1113.7413.0913.4813.481,219,100
Aug 11, 202213.6814.1812.8313.0313.032,408,300
Aug 10, 202213.7313.9013.2413.6313.632,060,900
Aug 09, 202213.0313.5412.9013.3813.382,749,100
Aug 08, 202213.0013.3712.8113.2513.252,323,400
Aug 05, 202211.8012.8211.5612.8112.812,622,900
Aug 04, 202211.4612.1611.3312.1312.132,641,300
Aug 03, 202211.2111.4811.1111.4511.451,314,100
Aug 02, 202210.5811.4510.5011.0111.011,829,900
Aug 01, 202210.5911.0110.4510.5110.511,923,100
Jul 29, 202210.5910.7310.3310.6910.691,536,100
Jul 28, 202211.0011.0810.5910.6710.671,878,500
Jul 27, 202211.0311.1810.3310.8410.841,952,900
Jul 26, 202210.4011.1510.3511.0411.042,078,400
Jul 25, 202211.1711.1710.6510.7710.772,060,200
Jul 22, 202211.7311.7311.0911.1011.101,315,600
Jul 21, 202211.8811.9711.4911.6011.601,157,500
Jul 20, 202211.7312.2211.5611.9511.951,363,300
Jul 19, 202211.5512.8211.5311.7511.754,773,200
Jul 18, 202211.9711.9710.9911.1011.102,859,400
Jul 15, 202211.7111.7111.2111.7011.70876,100
Jul 14, 202211.6411.7611.3311.5011.50926,800
Jul 13, 202211.5212.1611.4811.8811.881,495,900
Jul 12, 202211.2711.9710.9811.7511.752,157,700
Jul 11, 202211.5811.7511.3111.3211.321,663,400
Jul 08, 202211.0211.7210.9411.7111.711,352,400
Jul 07, 202210.7311.6310.6711.1911.192,287,100
Jul 06, 202210.0410.9010.0410.4410.441,980,800
Jul 05, 20229.2110.158.9510.1510.152,320,100
Jul 01, 20229.649.859.159.409.401,550,100
Jun 30, 20229.469.909.249.629.622,454,300
Jun 29, 20229.439.859.329.689.681,284,700
Jun 28, 202210.2710.699.479.539.531,686,700
Jun 27, 202210.4410.5410.0810.2610.261,430,200
Jun 24, 202210.0910.479.9010.4410.446,245,000
Jun 23, 20229.619.979.349.979.972,229,300
Jun 22, 20229.469.949.469.579.571,529,300
Jun 21, 20229.5810.039.579.709.702,528,700
Jun 17, 202210.0010.299.399.409.406,963,300
Jun 16, 20229.7710.179.779.949.942,003,900
Jun 15, 20229.6510.449.6510.2610.262,218,300
Jun 14, 20229.229.649.109.439.431,430,800
Jun 13, 20229.629.628.859.129.122,166,000
Jun 10, 202210.3210.459.849.879.871,374,800
Jun 09, 202211.2711.3510.5810.6210.621,064,700
Jun 08, 202211.0111.5410.9511.2511.251,439,400
Jun 07, 202210.2211.0110.2210.9810.981,259,700
Jun 06, 202210.9410.9910.2010.3410.341,127,000
Jun 03, 202210.4010.7910.3010.7610.761,322,500
Jun 02, 202210.2610.5910.1210.4410.441,153,100
Jun 01, 202210.5210.7810.0510.3310.331,282,100
May 31, 202210.8811.0210.3210.4410.443,833,400
May 27, 202210.8611.0710.6011.0011.001,030,800
May 26, 202210.5211.0210.2610.8410.841,107,400
May 25, 202210.4510.6710.1510.4810.48997,100
May 24, 202210.8310.8910.4110.5010.501,262,500
May 23, 202211.2111.3610.9711.0611.061,089,400
May 20, 202211.0811.1610.5311.0611.061,906,700
May 19, 202211.0511.2510.5410.8310.832,146,100
May 18, 202211.2811.4310.9311.0511.052,992,000
May 17, 202211.1311.6210.9411.6011.603,113,500
May 16, 202210.3711.1610.3110.8610.861,733,700
May 13, 202210.3910.7510.1510.4910.491,470,500
May 12, 20229.7310.299.539.949.943,121,200
May 11, 202210.4110.869.9510.1310.133,506,000
May 10, 202210.8811.299.9710.6110.615,771,400
May 09, 202212.0612.1110.0310.1610.163,747,400
May 06, 202212.9613.1912.2812.4112.412,690,700
May 05, 202214.9114.9112.8713.0913.091,818,700
May 04, 202214.3414.9713.4414.9514.954,459,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...