Quantcast

Eyegate Pharmaceuticals, Inc. Common Stock Historical Stock Prices

EYEG 
$0.6236
*  
0.001
0.16%
Get EYEG Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading EYEG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    EYEG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.63 0.65 0.60 0.6236 476,019
05/22/2018 0.63 0.65 0.6 0.6236 476,019
05/21/2018 0.6377 0.65 0.62 0.6226 499,508
05/18/2018 0.5488 0.64 0.52 0.6247 1,342,756
05/17/2018 0.65 0.65 0.59 0.59 852,965
05/16/2018 0.6 0.65 0.6 0.6301 1,233,704
05/15/2018 0.56 0.5978 0.542 0.585 915,209
05/14/2018 0.53 0.57 0.5103 0.5553 765,380
05/11/2018 0.58 0.58 0.51 0.5299 879,145
05/10/2018 0.4836 0.58 0.4836 0.55 1,490,650
05/09/2018 0.485 0.505 0.4624 0.4945 437,597
05/08/2018 0.4772 0.49 0.46 0.485 584,070
05/07/2018 0.49 0.49 0.47 0.4772 285,111
05/04/2018 0.47 0.48 0.422 0.4721 678,972
05/03/2018 0.52 0.52 0.46 0.4611 785,700
05/02/2018 0.515 0.53 0.47 0.491 1,010,806
05/01/2018 0.503 0.5443 0.503 0.523 469,973
04/30/2018 0.57 0.57 0.52 0.5293 797,113
04/27/2018 0.5526 0.565 0.5206 0.565 830,477
04/26/2018 0.54 0.57 0.5 0.5526 1,281,318
04/25/2018 0.58 0.58 0.48 0.535 1,735,923
04/24/2018 0.5985 0.6 0.52 0.5716 2,231,550
04/23/2018 0.5848 0.66 0.565 0.5805 8,280,307
04/20/2018 0.4997 0.5425 0.4758 0.538 2,398,663
04/19/2018 0.48 0.499 0.45 0.4901 2,356,003
04/18/2018 0.47 0.49 0.421 0.49 2,570,679
04/17/2018 0.39 0.495 0.3605 0.49 4,930,755
04/16/2018 0.3405 0.41 0.32 0.4003 3,111,784
04/13/2018 0.298 0.3589 0.29 0.355 14,698,720
04/12/2018 0.4342 0.435 0.3802 0.383 1,694,799
04/11/2018 0.385 0.434 0.3702 0.413 6,263,794
04/10/2018 0.37 0.3792 0.33 0.3301 1,603,615
04/09/2018 0.47 0.47 0.361 0.3792 2,498,431
04/06/2018 0.651 0.8 0.45 0.47 9,507,682
04/05/2018 0.36 0.45 0.3501 0.3901 280,619
04/04/2018 0.3674 0.3729 0.36 0.365 75,054
04/03/2018 0.3554 0.38 0.3325 0.365 152,810
04/02/2018 0.38 0.38 0.35 0.352 90,431
03/29/2018 0.38 0.395 0.365 0.38 166,438
03/28/2018 0.4 0.423 0.372 0.3803 137,736
03/27/2018 0.38 0.4399 0.38 0.4001 352,542
03/26/2018 0.392 0.4279 0.332 0.3984 454,232
03/23/2018 0.4864 0.5195 0.442 0.46 273,104
03/22/2018 0.52 0.54 0.48 0.4821 248,348
03/21/2018 0.542 0.558 0.5011 0.51 154,580
03/20/2018 0.5745 0.5775 0.54 0.54 162,982
03/19/2018 0.6095 0.6095 0.55 0.55 257,894
03/16/2018 0.62 0.651 0.58 0.6095 94,792
03/15/2018 0.608 0.6299 0.58 0.6057 177,805
03/14/2018 0.639 0.639 0.6 0.6261 158,240
03/13/2018 0.64 0.73 0.62 0.6403 741,143
03/12/2018 0.59 0.62 0.5702 0.6 627,593
03/09/2018 0.5876 0.6 0.56 0.5717 68,978
03/08/2018 0.56 0.62 0.56 0.58 287,683
03/07/2018 0.57 0.57 0.5401 0.545 243,839
03/06/2018 0.56 0.588 0.55 0.55 118,688
03/05/2018 0.595 0.6104 0.57 0.5769 136,542
03/02/2018 0.6046 0.62 0.5779 0.595 47,987
03/01/2018 0.56 0.59 0.56 0.59 93,813
02/28/2018 0.58 0.61 0.56 0.5699 61,596
02/27/2018 0.6118 0.62 0.5706 0.58 104,281
02/26/2018 0.5985 0.6088 0.5797 0.604 176,922
02/23/2018 0.59 0.608 0.5801 0.5876 99,908
02/22/2018 0.595 0.608 0.59 0.598 210,862
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio