Quantcast
EYESW

Second Sight Medical Products, Inc. Warrants Historical Stock Prices

$0.22
*  
0.01
4.35%
Get EYESW Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading EYESW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    EYESW 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 0.24 0.24 0.22 0.22 5,727
04/23/2019 0.24 0.24 0.22 0.22 5,727
04/22/2019 0.2142 0.23 0.2142 0.23 5,894
04/18/2019 0.25 0.25 0.2478 0.2478 4,565
04/17/2019 0.262 0.274 0.2607 0.269 1,822
04/16/2019 0.28 0.285 0.2575 0.271 14,629
04/15/2019 0.21 0.27 0.21 0.2689 48,516
04/12/2019 0.201 0.27 0.201 0.27 66,460
04/11/2019 0.25 0.25 0.201 0.2295 41,773
04/10/2019 0.19 0.2533 0.18 0.25 199,870
04/09/2019 0.183 0.2248 0.1786 0.195 87,209
04/08/2019 0.181 0.181 0.1712 0.18 45,977
04/05/2019 0.2 0.2 0.2 0.2 2,134
04/04/2019 0.1811 0.19 0.1811 0.19 6,011
04/03/2019 0.19 0.2 0.19 0.2 14,574
04/02/2019 0.21 0.21 0.19 0.2 29,511
04/01/2019 0.2 0.208 0.2 0.208 40,702
03/29/2019 0.2 0.2 0.2 0.2 00
03/28/2019 0.21 0.21 0.2 0.2 75,000
03/27/2019 0.212 0.213 0.2 0.203 49,900
03/26/2019 0.1711 0.26 0.1711 0.211 335,258
03/25/2019 0.184 0.198 0.184 0.184 6,104
03/22/2019 0.19 0.195 0.18 0.1899 33,100
03/21/2019 0.16 0.1909 0.16 0.1775 75,574
03/20/2019 0.199 0.199 0.1762 0.18 12,159
03/19/2019 0.19 0.19 0.18 0.19 34,569
03/18/2019 0.1911 0.2 0.176 0.19 180,293
03/15/2019 0.19 0.1911 0.181 0.1831 24,247
03/14/2019 0.19 0.191 0.181 0.191 21,135
03/13/2019 0.17 0.195 0.17 0.195 15,195
03/12/2019 0.209 0.209 0.18 0.18 30,311
03/11/2019 0.205 0.205 0.19 0.19 26,272
03/08/2019 0.19 0.209 0.19 0.195 34,911
03/07/2019 0.2 0.2 0.191 0.191 30,660
03/06/2019 0.185 0.199 0.185 0.198 44,586
03/05/2019 0.19 0.2 0.1791 0.195 76,017
03/04/2019 0.169 0.189 0.166 0.182 53,098
03/01/2019 0.127 0.165 0.127 0.165 56,727
02/28/2019 0.15 0.1695 0.11 0.15 421,813
02/27/2019 0.1865 0.1865 0.185 0.185 18,945
02/26/2019 0.2001 0.2001 0.2 0.2 10,000
02/25/2019 0.21 0.21 0.1865 0.2 32,939
02/22/2019 0.21 0.25 0.1999 0.2 33,166
02/21/2019 0.269 0.279 0.249 0.249 6,540
02/20/2019 0.27 0.27 0.19 0.2 11,000
02/19/2019 0.23 0.23 0.23 0.23 00
02/15/2019 0.25 0.25 0.225 0.23 16,000
02/14/2019 0.269 0.27 0.269 0.27 2,000
02/13/2019 0.2 0.27 0.2 0.27 7,535
02/12/2019 0.259 0.26 0.23 0.2311 15,235
02/11/2019 0.24 0.24 0.24 0.24 00
02/08/2019 0.24 0.24 0.24 0.24 00
02/07/2019 0.21 0.24 0.1895 0.24 45,751
02/06/2019 0.201 0.245 0.201 0.2439 10,133
02/05/2019 0.25 0.2511 0.246 0.25 9,200
02/04/2019 0.3154 0.3154 0.3 0.3 6,598
02/01/2019 0.3 0.3 0.297 0.2999 1,700
01/31/2019 0.32 0.32 0.2902 0.3 4,400
01/30/2019 0.35 0.35 0.33 0.33 2,100
01/29/2019 0.32 0.32 0.32 0.32 00
01/28/2019 0.32 0.32 0.3 0.32 5,300
01/25/2019 0.2999 0.33 0.2985 0.3284 10,459
01/24/2019 0.2881 0.32 0.2881 0.32 17,470
01/23/2019 0.28 0.285 0.28 0.284 6,000
*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