Iveric Bio Inc (NQ: ISEE )

16.09 -0.16 (-0.98%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 16.38 17.09 16.13 16.25 2,023,317 +0.03(+0.18%)
Sep 20, 2021 16.00 16.34 15.87 16.22 1,642,697 -0.40(-2.41%)
Sep 17, 2021 16.38 16.70 15.90 16.62 5,345,383 +0.26(+1.59%)
Sep 16, 2021 16.22 16.79 15.65 16.36 3,772,571 +0.08(+0.49%)
Sep 15, 2021 15.07 17.03 14.83 16.28 8,988,212 +0.92(+5.99%)
Sep 14, 2021 14.85 16.57 14.56 15.36 19,277,303 +0.57(+3.85%)
Sep 13, 2021 13.90 15.23 13.13 14.79 21,374,623 +0.68(+4.82%)
Sep 10, 2021 13.24 15.53 12.97 14.11 160,088,873 +5.42(+62.37%)
Sep 09, 2021 8.700 8.970 8.380 8.690 11,438,206 -0.10(-1.14%)
Sep 08, 2021 9.120 9.260 8.730 8.790 2,000,992 -0.30(-3.30%)
Sep 07, 2021 9.580 9.850 9.060 9.090 1,874,543 -0.58(-6.00%)
Sep 03, 2021 10.18 10.37 9.340 9.670 2,810,283 -0.58(-5.66%)
Sep 02, 2021 10.30 10.94 10.21 10.25 1,989,538 -0.20(-1.91%)
Sep 01, 2021 10.64 10.74 10.30 10.45 1,315,072 -0.12(-1.14%)
Aug 31, 2021 10.56 10.78 10.43 10.57 1,057,785 +0.04(+0.38%)
Aug 30, 2021 10.49 10.80 10.31 10.53 1,487,174 -0.02(-0.19%)
Aug 27, 2021 9.580 10.59 9.510 10.55 1,762,855 +0.93(+9.67%)
Aug 26, 2021 9.940 10.22 9.620 9.620 1,129,244 -0.32(-3.22%)
Aug 25, 2021 9.780 10.00 9.370 9.940 1,279,220 +0.14(+1.43%)
Aug 24, 2021 10.13 10.63 9.690 9.800 1,729,527 -0.30(-2.97%)
Aug 23, 2021 9.560 10.25 9.390 10.10 2,860,137 +0.65(+6.88%)
Aug 20, 2021 9.320 9.510 9.210 9.450 1,254,533 +0.06(+0.64%)
Aug 19, 2021 9.230 9.580 9.140 9.390 1,827,744 +0.32(+3.53%)
Aug 18, 2021 9.270 9.380 9.070 9.070 1,990,953 -0.24(-2.58%)
Aug 17, 2021 9.010 9.390 8.950 9.310 1,079,098 +0.31(+3.44%)
Aug 16, 2021 9.400 9.500 8.950 9.000 619,495 -0.48(-5.06%)
Aug 13, 2021 9.500 9.600 9.310 9.480 428,902 -0.01(-0.11%)
Aug 12, 2021 9.540 9.640 9.310 9.490 523,640 -0.10(-1.04%)
Aug 11, 2021 9.610 9.739 9.490 9.590 487,699 -0.02(-0.21%)
Aug 10, 2021 9.660 9.800 9.350 9.610 1,400,294 -0.06(-0.62%)
Aug 09, 2021 9.490 9.970 9.490 9.670 1,236,912 +0.29(+3.09%)
Aug 06, 2021 8.910 9.440 8.900 9.380 2,030,981 +0.42(+4.69%)
Aug 05, 2021 8.880 9.220 8.880 8.960 1,631,908 +0.23(+2.63%)
Aug 04, 2021 8.810 9.140 8.630 8.730 694,525 -0.10(-1.13%)
Aug 03, 2021 8.730 8.840 8.500 8.830 539,817 +0.19(+2.20%)
Aug 02, 2021 8.660 8.780 8.510 8.640 599,910 +0.01(+0.12%)
Jul 30, 2021 8.690 8.830 8.510 8.630 570,747 -0.05(-0.58%)
Jul 29, 2021 9.000 9.220 8.640 8.680 649,320 -0.32(-3.56%)
Jul 28, 2021 8.870 9.110 8.650 9.000 688,781 +0.07(+0.78%)
Jul 27, 2021 8.770 9.050 8.520 8.930 511,292 +0.06(+0.68%)
Jul 26, 2021 8.860 8.940 8.660 8.870 563,584 -0.08(-0.89%)
Jul 23, 2021 9.040 9.190 8.510 8.950 1,512,373 +0.05(+0.56%)
Jul 22, 2021 9.580 9.700 8.810 8.900 1,590,914 -0.79(-8.15%)
Jul 21, 2021 9.490 10.15 9.310 9.690 1,779,432 +0.13(+1.36%)
Jul 20, 2021 9.540 9.650 9.050 9.560 1,798,809 -0.01(-0.10%)
Jul 19, 2021 9.590 9.870 9.360 9.570 1,545,151 -0.16(-1.64%)
Jul 16, 2021 9.850 10.04 9.520 9.730 1,898,336 -0.06(-0.61%)
Jul 15, 2021 9.310 10.25 9.240 9.790 3,733,855 +0.36(+3.82%)
Jul 14, 2021 9.470 9.510 9.280 9.430 1,648,185 +0.01(+0.11%)
Jul 13, 2021 9.530 10.00 9.250 9.420 5,564,874 +0.41(+4.55%)
Jul 12, 2021 9.510 9.760 8.920 9.010 2,614,932 -0.59(-6.15%)
Jul 09, 2021 9.450 10.15 9.010 9.600 3,573,187 +0.18(+1.91%)
Jul 08, 2021 8.890 9.610 8.690 9.420 2,776,829 -0.19(-1.98%)
Jul 07, 2021 8.420 9.780 8.330 9.610 7,499,495 +1.02(+11.87%)
Jul 06, 2021 8.300 9.370 7.550 8.590 20,398,924 +0.65(+8.19%)
Jul 02, 2021 7.050 8.050 6.960 7.940 5,152,510 +0.87(+12.31%)
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.