Eyegate Pharmaceuticals Inc. Common Stockのデータ

Eyegate Pharmaceuticals Inc. Common Stockの基本情報

名前 Eyegate Pharmaceuticals Inc. Common Stock
ティッカー EYEG
United States
上場年 nan
セクター Health Care

Eyegate Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.15 6.87 7.0 7.14 31800.0 7.14
2021-02-12 7.34 6.87 7.32 6.97 104200.0 6.97
2021-02-11 7.79 7.16 7.79 7.32 56100.0 7.32
2021-02-10 7.71 7.45 7.58 7.68 79900.0 7.68
2021-02-09 7.8 7.26 7.26 7.5 178500.0 7.5
2021-02-08 7.5 7.15 7.15 7.44 88200.0 7.44
2021-02-05 7.55 6.78 7.25 7.09 123800.0 7.09
2021-02-04 7.78 7.0 7.03 7.3 350800.0 7.3
2021-02-03 6.68 6.33 6.38 6.62 78800.0 6.62
2021-02-02 6.59 6.27 6.34 6.28 90800.0 6.28
2021-02-01 6.6 6.21 6.31 6.46 93300.0 6.46
2021-01-29 6.45 6.23 6.25 6.31 40500.0 6.31
2021-01-28 6.46 6.2 6.3 6.31 53600.0 6.31
2021-01-27 6.83 5.92 6.46 6.09 132900.0 6.09
2021-01-26 6.77 6.62 6.64 6.68 48500.0 6.68
2021-01-25 6.88 6.55 6.67 6.64 55400.0 6.64
2021-01-22 6.78 6.26 6.28 6.68 86300.0 6.68
2021-01-21 6.5 6.32 6.39 6.33 30300.0 6.33
2021-01-20 6.54 6.3 6.4 6.44 68500.0 6.44
2021-01-19 6.57 6.24 6.34 6.47 52600.0 6.47
2021-01-15 6.58 6.23 6.35 6.23 84200.0 6.23
2021-01-14 6.4 6.21 6.38 6.35 75600.0 6.35
2021-01-13 6.45 6.04 6.2 6.38 119800.0 6.38
2021-01-12 7.12 6.29 6.56 6.34 328800.0 6.34
2021-01-11 6.85 5.73 5.83 6.63 988800.0 6.63
2021-01-08 5.28 5.1 5.16 5.25 45000.0 5.25
2021-01-07 5.45 5.14 5.41 5.17 89300.0 5.17
2021-01-06 5.68 5.01 5.01 5.34 139500.0 5.34
2021-01-05 5.1 4.85 5.03 5.1 62800.0 5.1
2021-01-04 5.12 4.79 4.85 5.03 86300.0 5.03
2020-12-31 5.0 4.65 4.86 4.93 130300.0 4.93
2020-12-30 5.17 4.78 4.94 4.88 173600.0 4.88
2020-12-29 5.24 4.63 5.24 4.77 152000.0 4.77
2020-12-28 6.1 5.03 6.1 5.03 312200.0 5.03
2020-12-24 6.25 5.77 6.25 5.94 185600.0 5.94
2020-12-23 6.25 5.5 5.6 5.9 592900.0 5.9
2020-12-22 5.94 4.97 5.19 5.71 1505900.0 5.71
2020-12-21 8.18 5.03 7.69 5.21 44167800.0 5.21
2020-12-18 3.74 3.56 3.56 3.57 36200.0 3.57
2020-12-17 3.69 3.56 3.58 3.56 12200.0 3.56
2020-12-16 3.81 3.58 3.73 3.58 22000.0 3.58
2020-12-15 3.87 3.66 3.87 3.67 16100.0 3.67
2020-12-14 3.88 3.7 3.7 3.74 25900.0 3.74
2020-12-11 3.73 3.6 3.71 3.64 9200.0 3.64
2020-12-10 3.74 3.61 3.65 3.71 20900.0 3.71
2020-12-09 3.8 3.63 3.8 3.65 18200.0 3.65
2020-12-08 3.89 3.82 3.82 3.83 17300.0 3.83
2020-12-07 3.89 3.76 3.76 3.87 11200.0 3.87
2020-12-04 3.85 3.74 3.74 3.79 13300.0 3.79
2020-12-03 3.8 3.71 3.8 3.72 7700.0 3.72
2020-12-02 3.8 3.6 3.6 3.79 30000.0 3.79
2020-12-01 3.8 3.4 3.4 3.57 112900.0 3.57
2020-11-30 3.48 3.3 3.39 3.31 31100.0 3.31
2020-11-27 3.44 3.34 3.42 3.34 3100.0 3.34
2020-11-25 3.48 3.3 3.33 3.44 18100.0 3.44
2020-11-24 3.38 3.3 3.36 3.36 24600.0 3.36
2020-11-23 3.4 3.32 3.39 3.36 13900.0 3.36
2020-11-20 3.43 3.31 3.32 3.34 11000.0 3.34
2020-11-19 3.46 3.37 3.38 3.38 8300.0 3.38
2020-11-18 3.4 3.28 3.4 3.38 8800.0 3.38
2020-11-17 3.56 3.31 3.45 3.48 20600.0 3.48
2020-11-16 3.59 3.44 3.5 3.48 10600.0 3.48
2020-11-13 3.49 3.25 3.36 3.46 17900.0 3.46
2020-11-12 3.41 3.21 3.21 3.29 30200.0 3.29
2020-11-11 3.37 3.2 3.31 3.25 18200.0 3.25
2020-11-10 3.34 3.24 3.33 3.24 8900.0 3.24
2020-11-09 3.44 3.3 3.33 3.3 12500.0 3.3
2020-11-06 3.39 3.3 3.34 3.3 15200.0 3.3
2020-11-05 3.45 3.32 3.45 3.39 9000.0 3.39
2020-11-04 3.62 3.38 3.38 3.47 2800.0 3.47
2020-11-03 3.6 3.37 3.51 3.37 8900.0 3.37
2020-11-02 3.52 3.37 3.51 3.4 8700.0 3.4
2020-10-30 3.67 3.45 3.58 3.52 23300.0 3.52
2020-10-29 3.72 3.55 3.72 3.72 10600.0 3.72
2020-10-28 3.84 3.5 3.84 3.57 46800.0 3.57
2020-10-27 3.94 3.85 3.9 3.88 13100.0 3.88
2020-10-26 3.94 3.77 3.77 3.9 16800.0 3.9
2020-10-23 3.84 3.76 3.77 3.82 14900.0 3.82
2020-10-22 3.84 3.76 3.78 3.79 6100.0 3.79
2020-10-21 3.84 3.77 3.84 3.8 4400.0 3.8
2020-10-20 3.95 3.75 3.78 3.82 17400.0 3.82
2020-10-19 3.76 3.62 3.76 3.73 38900.0 3.73
2020-10-16 3.82 3.7 3.7 3.75 8300.0 3.75
2020-10-15 3.78 3.7 3.78 3.73 6100.0 3.73
2020-10-14 3.83 3.75 3.82 3.78 11600.0 3.78
2020-10-13 3.9 3.8 3.89 3.89 4400.0 3.89
2020-10-12 3.94 3.8 3.9 3.82 16100.0 3.82
2020-10-09 4.01 3.79 3.86 3.84 8500.0 3.84
2020-10-08 3.91 3.78 3.78 3.89 3100.0 3.89
2020-10-07 3.88 3.72 3.82 3.87 13200.0 3.87
2020-10-06 3.97 3.86 3.86 3.88 7200.0 3.88
2020-10-05 3.86 3.84 3.84 3.86 1200.0 3.86
2020-10-02 4.04 3.68 3.88 3.82 21700.0 3.82
2020-10-01 4.18 3.88 3.95 3.95 23500.0 3.95
2020-09-30 3.98 3.86 3.86 3.92 5600.0 3.92
2020-09-29 3.92 3.85 3.89 3.91 31300.0 3.91
2020-09-28 3.92 3.77 3.92 3.8 10500.0 3.8
2020-09-25 3.9 3.62 3.68 3.88 21400.0 3.88
2020-09-24 3.7 3.62 3.65 3.65 8500.0 3.65
2020-09-23 3.82 3.65 3.81 3.66 20900.0 3.66
2020-09-22 3.8 3.7 3.73 3.78 18500.0 3.78
2020-09-21 3.93 3.68 3.76 3.68 14100.0 3.68
2020-09-18 4.09 3.75 3.9 3.8 36400.0 3.8
2020-09-17 3.99 3.7 3.71 3.99 22700.0 3.99
2020-09-16 3.94 3.78 3.87 3.8 16000.0 3.8
2020-09-15 4.12 3.84 3.87 3.89 44700.0 3.89
2020-09-14 3.92 3.62 3.78 3.84 41300.0 3.84
2020-09-11 3.82 3.66 3.82 3.75 12200.0 3.75
2020-09-10 3.93 3.69 3.87 3.78 25000.0 3.78
2020-09-09 3.96 3.77 3.96 3.85 12600.0 3.85
2020-09-08 3.9 3.67 3.73 3.78 33800.0 3.78
2020-09-04 3.86 3.51 3.86 3.6 45000.0 3.6
2020-09-03 3.96 3.8 3.96 3.85 26800.0 3.85
2020-09-02 3.97 3.85 3.94 3.94 36400.0 3.94
2020-09-01 4.07 3.9 4.0 3.99 50900.0 3.99
2020-08-31 4.19 4.0 4.18 4.06 42000.0 4.06
2020-08-28 4.12 4.03 4.08 4.11 17700.0 4.11
2020-08-27 4.19 4.01 4.14 4.12 23300.0 4.12
2020-08-26 4.45 4.06 4.45 4.1 85500.0 4.1
2020-08-25 4.59 4.45 4.5 4.45 80900.0 4.45
2020-08-24 4.63 4.3 4.63 4.54 49500.0 4.54
2020-08-21 4.68 4.11 4.25 4.64 99100.0 4.64
2020-08-20 4.61 4.3 4.55 4.32 87600.0 4.32
2020-08-19 4.84 4.66 4.71 4.67 31800.0 4.67
2020-08-18 4.89 4.6 4.87 4.79 44600.0 4.79
2020-08-17 5.21 4.75 5.1 4.88 161900.0 4.88
2020-08-14 5.61 5.11 5.6 5.15 125900.0 5.15
2020-08-13 5.6 4.86 5.24 5.6 850900.0 5.6
2020-08-12 6.5 4.65 5.06 5.38 9562100.0 5.38
2020-08-11 4.84 4.1 4.72 4.1 42900.0 4.1
2020-08-10 4.8 4.06 4.06 4.59 104500.0 4.59
2020-08-07 4.47 3.81 3.9 4.16 86500.0 4.16
2020-08-06 4.05 3.35 3.93 4.0 248100.0 4.0
2020-08-05 4.22 3.87 4.22 3.92 98600.0 3.92
2020-08-04 4.26 4.09 4.11 4.12 24900.0 4.12
2020-08-03 4.32 4.12 4.12 4.17 28900.0 4.17
2020-07-31 4.29 4.04 4.29 4.08 41400.0 4.08
2020-07-30 4.61 4.09 4.47 4.34 30400.0 4.34
2020-07-29 4.58 4.36 4.37 4.48 17900.0 4.48
2020-07-28 4.64 4.32 4.6 4.36 29100.0 4.36
2020-07-27 4.75 4.44 4.72 4.51 60600.0 4.51
2020-07-24 4.88 4.69 4.7 4.75 52500.0 4.75
2020-07-23 4.89 4.7 4.85 4.74 21500.0 4.74
2020-07-22 5.05 4.8 5.05 4.84 21600.0 4.84
2020-07-21 5.2 4.8 5.2 4.9 32000.0 4.9
2020-07-20 4.99 4.83 4.99 4.87 24900.0 4.87
2020-07-17 5.3 4.95 5.3 5.07 17300.0 5.07
2020-07-16 5.16 5.0 5.16 5.08 22000.0 5.08
2020-07-15 5.3 4.96 4.96 5.16 49300.0 5.16
2020-07-14 5.2 4.83 5.1 5.18 26300.0 5.18
2020-07-13 5.16 4.89 4.99 5.04 39600.0 5.04
2020-07-10 5.26 4.98 5.1 4.98 57200.0 4.98
2020-07-09 5.1 4.73 5.1 5.1 34800.0 5.1
2020-07-08 5.2 4.7 4.72 5.2 17900.0 5.2
2020-07-07 4.81 4.66 4.81 4.66 17700.0 4.66
2020-07-06 4.85 4.79 4.79 4.81 8800.0 4.81
2020-07-02 4.83 4.74 4.82 4.75 12100.0 4.75
2020-07-01 4.85 4.75 4.81 4.83 10500.0 4.83
2020-06-30 4.99 4.8 4.99 4.81 14100.0 4.81
2020-06-29 5.25 4.86 5.25 4.9 19000.0 4.9
2020-06-26 5.05 4.82 5.0 5.05 32300.0 5.05
2020-06-25 5.12 5.0 5.01 5.01 10400.0 5.01
2020-06-24 5.08 5.0 5.07 5.03 9700.0 5.03
2020-06-23 5.08 4.94 5.0 5.07 26400.0 5.07
2020-06-22 5.16 4.94 5.04 5.0 16900.0 5.0
2020-06-19 5.16 5.03 5.04 5.03 13600.0 5.03
2020-06-18 5.17 5.04 5.15 5.06 6900.0 5.06
2020-06-17 5.26 5.1 5.26 5.1 4000.0 5.1
2020-06-16 5.31 5.09 5.31 5.1 8500.0 5.1
2020-06-15 5.29 5.08 5.2 5.15 20200.0 5.15
2020-06-12 5.66 5.04 5.6 5.24 45400.0 5.24
2020-06-11 5.75 5.15 5.23 5.6 122600.0 5.6
2020-06-10 5.56 5.23 5.31 5.42 56400.0 5.42
2020-06-09 5.28 5.13 5.17 5.22 15600.0 5.22
2020-06-08 5.24 4.99 5.08 5.19 37800.0 5.19
2020-06-05 5.04 4.89 4.9 5.03 20700.0 5.03
2020-06-04 5.08 4.84 5.0 5.0 24400.0 5.0
2020-06-03 5.23 5.04 5.11 5.04 29500.0 5.04
2020-06-02 5.4 5.1 5.1 5.21 18100.0 5.21
2020-06-01 5.17 5.02 5.1 5.17 21400.0 5.17
2020-05-29 5.48 5.04 5.12 5.1 108500.0 5.1
2020-05-28 5.7 4.97 5.18 5.16 96200.0 5.16
2020-05-27 5.28 4.99 5.28 5.09 16900.0 5.09
2020-05-26 5.57 5.01 5.16 5.04 48300.0 5.04
2020-05-22 5.34 5.08 5.2 5.3 43400.0 5.3
2020-05-21 5.26 4.96 5.1 5.1 23800.0 5.1
2020-05-20 5.25 4.95 5.21 5.1 20100.0 5.1
2020-05-19 5.55 5.05 5.38 5.16 19700.0 5.16
2020-05-18 5.7 4.83 5.0 5.29 69300.0 5.29
2020-05-15 4.94 4.73 4.74 4.94 14700.0 4.94
2020-05-14 4.84 4.65 4.8 4.81 19500.0 4.81
2020-05-13 4.99 4.62 4.99 4.8 25000.0 4.8
2020-05-12 5.06 4.79 5.0 4.96 31100.0 4.96
2020-05-11 5.09 4.71 5.09 4.8 68000.0 4.8
2020-05-08 5.15 4.85 4.93 5.07 23400.0 5.07
2020-05-07 5.1 4.92 5.02 4.93 21500.0 4.93
2020-05-06 5.29 5.04 5.29 5.16 5900.0 5.16
2020-05-05 5.23 5.07 5.1 5.19 8500.0 5.19
2020-05-04 5.29 4.99 5.1 5.11 10900.0 5.11
2020-05-01 5.23 4.83 5.22 5.07 25200.0 5.07
2020-04-30 5.49 5.2 5.3 5.21 15100.0 5.21
2020-04-29 5.47 5.28 5.47 5.34 25400.0 5.34
2020-04-28 5.69 5.22 5.69 5.49 19400.0 5.49
2020-04-27 5.99 5.51 5.99 5.63 20000.0 5.63
2020-04-24 5.99 5.11 5.71 5.68 27900.0 5.68
2020-04-23 5.79 5.61 5.75 5.7 25800.0 5.7
2020-04-22 5.89 5.55 5.55 5.61 29000.0 5.61
2020-04-21 5.87 5.15 5.55 5.61 38100.0 5.61
2020-04-20 6.0 5.55 5.76 5.56 22900.0 5.56
2020-04-17 6.2 5.52 5.66 5.85 28100.0 5.85
2020-04-16 5.87 5.65 5.86 5.68 27300.0 5.68
2020-04-15 5.9 5.55 5.82 5.89 41800.0 5.89
2020-04-14 6.06 5.63 5.64 5.84 84600.0 5.84
2020-04-13 5.77 5.04 5.38 5.56 73200.0 5.56
2020-04-09 5.38 4.99 5.04 5.28 37400.0 5.28
2020-04-08 5.25 4.85 4.86 5.04 77100.0 5.04
2020-04-07 5.47 4.77 5.01 4.87 86400.0 4.87
2020-04-06 5.65 4.99 5.22 5.19 119500.0 5.19
2020-04-03 5.45 5.1 5.17 5.12 55200.0 5.12
2020-04-02 5.6 4.67 4.96 4.99 139800.0 4.99
2020-04-01 5.49 4.53 4.92 5.37 204900.0 5.37
2020-03-31 6.6 4.74 6.33 5.2 2306200.0 5.2
2020-03-30 4.4 3.75 4.32 4.15 48800.0 4.15
2020-03-27 4.49 4.03 4.49 4.49 34000.0 4.49
2020-03-26 4.5 3.69 3.69 4.5 58900.0 4.5
2020-03-25 3.94 3.61 3.74 3.61 20300.0 3.61
2020-03-24 3.92 3.58 3.75 3.6 17200.0 3.6
2020-03-23 3.76 3.5 3.57 3.72 17200.0 3.72
2020-03-20 3.94 3.51 3.93 3.59 29400.0 3.59
2020-03-19 3.95 3.61 3.65 3.83 7300.0 3.83
2020-03-18 3.93 3.62 3.62 3.72 18500.0 3.72
2020-03-17 4.01 3.61 3.61 3.8 37600.0 3.8
2020-03-16 4.64 3.76 4.56 3.89 82700.0 3.89
2020-03-13 5.1 4.0 4.05 4.2 45600.0 4.2
2020-03-12 4.58 3.84 4.58 4.05 53500.0 4.05
2020-03-11 5.07 4.72 4.89 5.03 22200.0 5.03
2020-03-10 5.03 4.66 4.91 4.91 27900.0 4.91
2020-03-09 5.16 4.57 5.0 4.79 53800.0 4.79
2020-03-06 5.69 5.1 5.4 5.56 16700.0 5.56
2020-03-05 5.75 5.44 5.55 5.52 25900.0 5.52
2020-03-04 5.84 5.26 5.36 5.65 19700.0 5.65
2020-03-03 5.9 5.47 5.56 5.55 10000.0 5.55
2020-03-02 5.84 5.35 5.75 5.68 30300.0 5.68
2020-02-28 5.88 5.05 5.09 5.75 43700.0 5.75
2020-02-27 5.88 5.25 5.77 5.34 105800.0 5.34
2020-02-26 6.4 6.01 6.3 6.09 25100.0 6.09
2020-02-25 7.06 5.8 6.71 6.04 100500.0 6.04
2020-02-24 7.2 6.53 6.56 6.82 70400.0 6.82
2020-02-21 7.93 6.64 6.68 7.2 136200.0 7.2
2020-02-20 6.89 6.6 6.89 6.61 16100.0 6.61
2020-02-19 6.93 6.51 6.51 6.9 64300.0 6.9
2020-02-18 6.8 6.5 6.55 6.58 18500.0 6.58