-
5 DAY PERFORMANCE
+0.11% -
1 MONTH PERFORMANCE
+1.29% -
3 MONTH PERFORMANCE
+4.58% -
6 MONTH PERFORMANCE
+3.44% -
YEAR-TO-DATE PERFORMANCE
+2.72%
EyeGate Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $37.01 | $36.97 (-0.11%) | $37.01 | $36.97 | 778 | $154.19 M |
| 09/27/2024 | $37.01 | $37.05 (0.11%) | $37.05 | $37.01 | 114 | $154.52 M |
| 09/26/2024 | $36.89 | $36.95 (0.16%) | $36.95 | $36.89 | 204 | $154.10 M |
| 09/25/2024 | $36.98 | $36.94 (-0.11%) | $36.98 | $36.94 | 400 | $154.06 M |
| 09/24/2024 | $37.10 | $37.10 (0%) | $37.10 | $37.10 | 100 | $154.73 M |
| 09/23/2024 | $37.06 | $37.06 (0%) | $37.06 | $37.06 | 100 | $154.56 M |
| 09/20/2024 | $37.05 | $37.08 (0.08%) | $37.08 | $37.05 | 100 | $154.65 M |
| 09/19/2024 | $37.05 | $37.07 (0.05%) | $37.07 | $37.05 | 801 | $154.61 M |
| 09/18/2024 | $37.15 | $37.07 (-0.22%) | $37.24 | $37.07 | 3,317 | $154.61 M |
| 09/17/2024 | $37.18 | $37.17 (-0.03%) | $37.18 | $37.15 | 200 | $155.02 M |
| 09/16/2024 | $37.19 | $37.19 (0%) | $37.19 | $37.19 | 100 | $155.11 M |
| 09/13/2024 | $37.08 | $37.06 (-0.05%) | $37.09 | $37.06 | 3,200 | $154.56 M |
| 09/12/2024 | $36.98 | $36.99 (0.03%) | $36.99 | $36.96 | 400 | $154.27 M |
| 09/11/2024 | $36.93 | $36.98 (0.14%) | $36.98 | $36.93 | 601 | $154.23 M |
| 09/10/2024 | $36.85 | $36.97 (0.33%) | $36.97 | $36.85 | 1,500 | $154.19 M |
| 09/09/2024 | $36.85 | $36.84 (-0.03%) | $36.85 | $36.84 | 603 | $153.65 M |
| 09/06/2024 | $36.81 | $36.81 (0%) | $36.81 | $36.81 | 100 | $153.52 M |
| 09/05/2024 | $36.74 | $36.78 (0.11%) | $36.78 | $36.73 | 1,000 | $153.40 M |
| 09/04/2024 | $36.70 | $36.70 (0%) | $36.70 | $36.70 | 0 | $153.06 M |
| 09/03/2024 | $36.47 | $36.48 (0.03%) | $36.48 | $36.47 | 800 | $152.14 M |
| 08/30/2024 | $36.67 | $36.51 (-0.44%) | $36.67 | $36.51 | 426 | $152.27 M |
| 08/29/2024 | $36.60 | $36.60 (0%) | $36.60 | $36.60 | 0 | $152.64 M |
| 08/28/2024 | $36.72 | $36.64 (-0.22%) | $36.72 | $36.64 | 1,000 | $152.81 M |
| 08/27/2024 | $36.64 | $36.69 (0.14%) | $36.69 | $36.64 | 200 | $153.02 M |
| 08/26/2024 | $36.69 | $36.72 (0.08%) | $36.72 | $36.69 | 10,100 | $153.15 M |
| 08/23/2024 | $36.73 | $36.73 (0%) | $36.75 | $36.68 | 2,100 | $153.19 M |
| 08/22/2024 | $36.53 | $36.57 (0.11%) | $36.60 | $36.53 | 1,419 | $152.52 M |
| 08/21/2024 | $36.73 | $36.73 (0%) | $36.75 | $36.73 | 900 | $153.19 M |
| 08/20/2024 | $36.56 | $36.56 (0%) | $36.56 | $36.56 | 0 | $152.81 M |
| 08/19/2024 | $36.57 | $36.56 (-0.03%) | $36.57 | $36.56 | 2,300 | $152.48 M |
| 08/16/2024 | $36.48 | $36.47 (-0.03%) | $36.48 | $36.47 | 164 | $152.10 M |
| 08/15/2024 | $36.39 | $36.39 (0%) | $36.39 | $36.36 | 393 | $151.77 M |
| 08/14/2024 | $36.49 | $36.49 (0%) | $36.49 | $36.49 | 100 | $152.19 M |
| 08/13/2024 | $36.36 | $36.34 (-0.06%) | $36.36 | $36.34 | 200 | $151.56 M |
| 08/12/2024 | $36.11 | $36.20 (0.25%) | $36.20 | $36.10 | 890 | $150.98 M |
| 08/09/2024 | $36.10 | $36.10 (0%) | $36.10 | $36.10 | 0 | $150.58 M |
| 08/08/2024 | $35.96 | $35.96 (0%) | $35.96 | $35.96 | 101 | $149.96 M |
| 08/07/2024 | $35.99 | $35.99 (0%) | $35.99 | $35.99 | 33 | $150.10 M |
| 08/06/2024 | $36.11 | $36.11 (0%) | $36.11 | $36.11 | 1 | $150.60 M |
| 08/05/2024 | $36.25 | $36.30 (0.14%) | $36.38 | $36.25 | 2,503 | $256.38 M |
| 08/02/2024 | $36.30 | $36.42 (0.33%) | $36.42 | $36.30 | 200 | $257.23 M |
| 08/01/2024 | $36.08 | $36.06 (-0.06%) | $36.08 | $36.06 | 202 | $254.68 M |
| 07/31/2024 | $36.00 | $36.09 (0.25%) | $36.09 | $35.98 | 3,270 | $254.89 M |
| 07/30/2024 | $35.90 | $35.90 (0%) | $35.90 | $35.90 | 0 | $253.52 M |
| 07/29/2024 | $35.82 | $35.84 (0.06%) | $35.84 | $35.82 | 129 | $253.13 M |
| 07/26/2024 | $35.76 | $35.79 (0.08%) | $35.79 | $35.76 | 127 | $252.78 M |
| 07/25/2024 | $35.65 | $35.63 (-0.06%) | $35.65 | $35.63 | 100 | $251.65 M |
| 07/24/2024 | $35.67 | $35.59 (-0.22%) | $35.67 | $35.59 | 100 | $251.36 M |
| 07/23/2024 | $35.71 | $35.65 (-0.17%) | $35.71 | $35.65 | 102 | $251.79 M |
| 07/22/2024 | $35.75 | $35.68 (-0.2%) | $35.75 | $35.68 | 100 | $252.00 M |
| 07/19/2024 | $35.71 | $35.70 (-0.03%) | $35.71 | $35.70 | 712 | $252.14 M |
| 07/18/2024 | $35.87 | $35.81 (-0.17%) | $35.87 | $35.81 | 600 | $252.92 M |
| 07/17/2024 | $35.92 | $35.92 (0%) | $35.92 | $35.92 | 0 | $253.66 M |
| 07/16/2024 | $35.79 | $35.92 (0.36%) | $35.92 | $35.79 | 2,164 | $253.69 M |
| 07/15/2024 | $35.79 | $35.76 (-0.08%) | $35.79 | $35.76 | 242 | $252.56 M |
| 07/12/2024 | $35.87 | $35.87 (0%) | $35.87 | $35.87 | 0 | $253.34 M |
| 07/11/2024 | $35.81 | $35.78 (-0.08%) | $35.81 | $35.78 | 840 | $252.71 M |
| 07/10/2024 | $35.60 | $35.60 (0%) | $35.60 | $35.60 | 2 | $251.43 M |
| 07/09/2024 | $35.51 | $35.55 (0.11%) | $35.55 | $35.51 | 627 | $251.08 M |
| 07/08/2024 | $35.62 | $35.62 (0%) | $35.62 | $35.62 | 5 | $251.58 M |
| 07/05/2024 | $35.58 | $35.58 (0%) | $35.58 | $35.58 | 2 | $251.29 M |
| 07/03/2024 | $35.40 | $35.40 (0%) | $35.40 | $35.40 | 2 | $250.02 M |
| 07/02/2024 | $35.19 | $35.19 (0%) | $35.19 | $35.19 | 3 | $248.54 M |
| 07/01/2024 | $35.02 | $35.03 (0.03%) | $35.03 | $35.02 | 2,300 | $247.41 M |