Chronicle Journal: Finance

Eyegate Pharma (NQ: EYEG )

3.930 USD -0.070 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 4.090 4.090 3.900 3.930 15,887 -0.07(-1.75%)
May 06, 2021 4.060 4.080 4.000 4.000 13,223 -0.11(-2.58%)
May 05, 2021 4.150 4.249 4.050 4.106 17,725 -0.03(-0.82%)
May 04, 2021 4.130 4.240 4.120 4.140 17,394 -0.06(-1.43%)
May 03, 2021 4.490 4.490 4.200 4.200 24,781 -0.03(-0.71%)
Apr 30, 2021 4.040 4.230 4.040 4.230 22,800 +0.13(+3.17%)
Apr 29, 2021 4.270 4.290 4.100 4.100 18,589 -0.19(-4.43%)
Apr 28, 2021 4.370 4.463 4.230 4.290 58,359 -0.18(-4.03%)
Apr 27, 2021 4.530 4.530 4.360 4.470 14,764 +0.00(+0.00%)
Apr 26, 2021 4.450 4.480 4.330 4.470 26,447 +0.04(+0.90%)
Apr 23, 2021 4.020 4.450 4.010 4.430 141,400 +0.41(+10.20%)
Apr 22, 2021 4.140 4.190 4.020 4.020 5,260 -0.08(-1.95%)
Apr 21, 2021 4.070 4.320 4.020 4.100 27,501 -0.01(-0.24%)
Apr 20, 2021 4.330 4.390 4.110 4.110 16,157 -0.29(-6.59%)
Apr 19, 2021 4.320 4.750 4.320 4.400 3,099 +0.09(+2.09%)
Apr 16, 2021 4.270 4.310 4.107 4.310 12,000 +0.04(+0.94%)
Apr 15, 2021 4.310 4.420 4.200 4.270 11,882 +0.07(+1.67%)
Apr 14, 2021 4.330 4.399 4.200 4.200 7,318 -0.12(-2.78%)
Apr 13, 2021 4.480 4.480 4.300 4.320 11,148 -0.04(-0.92%)
Apr 12, 2021 4.570 4.600 4.350 4.360 16,661 -0.26(-5.63%)
Apr 09, 2021 4.660 4.690 4.600 4.620 13,300 -0.07(-1.49%)
Apr 08, 2021 4.940 4.989 4.690 4.690 27,014 -0.30(-6.01%)
Apr 07, 2021 4.890 5.060 4.860 4.990 14,840 +0.18(+3.74%)
Apr 06, 2021 4.940 5.070 4.720 4.810 9,042 -0.18(-3.61%)
Apr 05, 2021 5.230 5.230 4.945 4.990 10,120 -0.13(-2.54%)
Apr 01, 2021 5.070 5.130 5.000 5.120 7,700 +0.14(+2.81%)
Mar 31, 2021 4.700 5.290 4.700 4.980 17,342 +0.26(+5.51%)
Mar 30, 2021 4.930 4.990 4.600 4.720 81,982 -0.21(-4.26%)
Mar 29, 2021 5.200 5.200 4.850 4.930 26,526 -0.22(-4.27%)
Mar 26, 2021 5.070 5.320 5.070 5.150 8,000 +0.08(+1.58%)
Mar 25, 2021 5.060 5.250 5.060 5.070 18,858 +0.00(+0.00%)
Mar 24, 2021 5.470 5.470 5.060 5.070 18,421 -0.40(-7.31%)
Mar 23, 2021 5.510 5.520 5.280 5.470 21,165 -0.15(-2.67%)
Mar 22, 2021 5.550 5.640 5.500 5.620 9,043 -0.04(-0.71%)
Mar 19, 2021 5.560 5.660 5.460 5.660 20,700 +0.07(+1.25%)
Mar 18, 2021 5.580 5.660 5.400 5.590 14,078 -0.07(-1.24%)
Mar 17, 2021 5.740 5.740 5.430 5.660 19,544 +0.03(+0.53%)
Mar 16, 2021 5.540 5.660 5.500 5.630 14,113 +0.02(+0.36%)
Mar 15, 2021 5.680 5.765 5.558 5.610 7,663 -0.04(-0.71%)
Mar 12, 2021 5.422 5.719 5.410 5.650 46,700 +0.07(+1.25%)
Mar 11, 2021 5.400 5.580 5.370 5.580 25,943 +0.27(+5.08%)
Mar 10, 2021 5.370 5.580 5.290 5.310 32,436 -0.11(-2.03%)
Mar 09, 2021 5.190 5.500 5.190 5.420 38,374 +0.21(+4.03%)
Mar 08, 2021 5.400 6.107 5.100 5.210 134,277 -0.19(-3.52%)
Mar 05, 2021 5.180 6.010 5.000 5.400 87,800 +0.18(+3.45%)
Mar 04, 2021 5.260 5.442 5.010 5.220 62,038 -0.07(-1.32%)
Mar 03, 2021 5.460 5.560 5.190 5.290 71,869 -0.28(-5.03%)
Mar 02, 2021 5.730 5.800 5.500 5.570 36,946 -0.08(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.