Quantcast

Eyegate Pharmaceuticals, Inc. Warrants Historical Stock Prices

EYEGW 
$0.08
*  
0.0001
0.13%
Get EYEGW Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading EYEGW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 0.08 0.08 0.0356 0.08 400
05/22/2018 0.0356 0.08 0.0356 0.08 400
05/21/2018 0.08 0.08 0.0799 0.0799 3,800
05/18/2018 0.068 0.068 0.068 0.068 800
05/17/2018 0.08 0.08 0.08 0.08 00
05/16/2018 0.036 0.08 0.035 0.08 5,660
05/15/2018 0.055 0.08 0.055 0.08 300
05/14/2018 0.08 0.08 0.08 0.08 00
05/11/2018 0.08 0.08 0.08 0.08 00
05/10/2018 0.035 0.08 0.035 0.08 3,400
05/09/2018 0.09 0.09 0.09 0.09 00
05/08/2018 0.09 0.09 0.09 0.09 00
05/07/2018 0.09 0.09 0.09 0.09 00
05/04/2018 0.09 0.09 0.09 0.09 00
05/03/2018 0.09 0.09 0.09 0.09 00
05/02/2018 0.09 0.09 0.09 0.09 00
05/01/2018 0.09 0.09 0.09 0.09 00
04/30/2018 0.09 0.09 0.09 0.09 00
04/27/2018 0.09 0.09 0.09 0.09 00
04/26/2018 0.09 0.09 0.09 0.09 00
04/25/2018 0.09 0.09 0.09 0.09 00
04/24/2018 0.09 0.09 0.09 0.09 00
04/23/2018 0.09 0.09 0.09 0.09 00
04/20/2018 0.0897 0.09 0.0897 0.09 4,000
04/19/2018 0.1 0.11 0.03 0.09 6,200
04/18/2018 0.0999 0.0999 0.0999 0.0999 00
04/17/2018 0.0304 0.0999 0.0304 0.0999 3,100
04/16/2018 0.035 0.1 0.035 0.1 600
04/13/2018 0.11 0.11 0.11 0.11 00
04/12/2018 0.11 0.11 0.11 0.11 00
04/11/2018 0.138 0.15 0.03 0.11 6,450
04/10/2018 0.0997 0.12 0.0997 0.12 2,405
04/09/2018 0.1 0.1 0.1 0.1 00
04/06/2018 0.11 0.11 0.1 0.1 1,558
04/05/2018 0.0984 0.0984 0.0984 0.0984 247
04/04/2018 0.0984 0.0984 0.0984 0.0984 100
04/03/2018 0.06 0.06 0.06 0.06 300
04/02/2018 0.0304 0.0896 0.0225 0.0896 3,100
03/29/2018 0.09 0.09 0.09 0.09 3,000
03/28/2018 0.09 0.09 0.09 0.09 1,000
03/27/2018 0.088 0.088 0.088 0.088 00
03/26/2018 0.088 0.088 0.088 0.088 1,112
03/23/2018 0.09 0.09 0.09 0.09 00
03/22/2018 0.09 0.09 0.09 0.09 10,000
03/21/2018 0.09 0.09 0.09 0.09 00
03/20/2018 0.09 0.09 0.09 0.09 00
03/19/2018 0.09 0.09 0.09 0.09 00
03/16/2018 0.09 0.09 0.09 0.09 00
03/15/2018 0.09 0.09 0.09 0.09 288
03/14/2018 0.09 0.09 0.09 0.09 1,750
03/13/2018 0.09 0.09 0.09 0.09 00
03/12/2018 0.09 0.09 0.09 0.09 00
03/09/2018 0.09 0.09 0.09 0.09 00
03/08/2018 0.09 0.09 0.09 0.09 00
03/07/2018 0.09 0.09 0.09 0.09 00
03/06/2018 0.09 0.09 0.09 0.09 00
03/05/2018 0.09 0.09 0.09 0.09 1,100
03/02/2018 0.1 0.1 0.1 0.1 100
03/01/2018 0.09 0.09 0.09 0.09 00
02/28/2018 0.09 0.09 0.09 0.09 400
02/27/2018 0.0608 0.1 0.0608 0.1 2,100
02/26/2018 0.09 0.09 0.09 0.09 100
02/23/2018 0.12 0.12 0.11 0.11 3,100
02/22/2018 0.09 0.09 0.09 0.09 00
*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