Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveric Bio Inc (NQ: ISEE )

39.95 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.190 8.970 8.150 8.580 1,415,600 +0.49(+6.06%)
Dec 30, 2019 7.790 8.500 7.590 8.090 1,390,587 +0.34(+4.45%)
Dec 27, 2019 7.470 8.000 7.400 7.745 889,400 +0.33(+4.38%)
Dec 26, 2019 7.780 8.100 7.230 7.420 1,221,562 -0.42(-5.36%)
Dec 24, 2019 7.910 8.000 7.650 7.840 802,900 -0.10(-1.26%)
Dec 23, 2019 7.650 8.190 7.650 7.940 1,764,758 +0.42(+5.59%)
Dec 20, 2019 7.150 8.180 7.150 7.520 3,811,900 +0.45(+6.36%)
Dec 19, 2019 6.300 7.160 6.250 7.070 1,964,462 +0.77(+12.22%)
Dec 18, 2019 6.400 6.660 6.150 6.300 1,015,815 -0.15(-2.33%)
Dec 17, 2019 5.870 6.740 5.870 6.450 1,339,172 +0.62(+10.54%)
Dec 16, 2019 5.800 5.940 5.520 5.835 975,347 -0.07(-1.10%)
Dec 13, 2019 6.410 6.785 5.840 5.900 2,016,400 -0.44(-6.94%)
Dec 12, 2019 5.810 6.380 5.650 6.340 2,119,951 +0.70(+12.41%)
Dec 11, 2019 5.410 5.790 5.150 5.640 1,822,222 +0.23(+4.25%)
Dec 10, 2019 5.300 5.420 4.840 5.410 1,604,302 +0.19(+3.64%)
Dec 09, 2019 4.420 5.340 4.420 5.220 2,548,168 +0.82(+18.64%)
Dec 06, 2019 4.480 4.500 4.060 4.400 1,986,200 +0.10(+2.33%)
Dec 05, 2019 4.090 4.360 4.090 4.300 603,179 +0.21(+5.13%)
Dec 04, 2019 4.110 4.460 4.010 4.090 996,266 -0.04(-0.97%)
Dec 03, 2019 3.830 4.240 3.770 4.130 834,664 +0.27(+6.99%)
Dec 02, 2019 3.350 4.080 3.310 3.860 1,022,416 +0.48(+14.20%)
Nov 29, 2019 3.410 3.540 3.340 3.380 132,100 -0.05(-1.46%)
Nov 27, 2019 3.420 3.570 3.330 3.430 163,600 +0.01(+0.29%)
Nov 26, 2019 3.590 3.680 3.250 3.420 751,929 -0.14(-3.93%)
Nov 25, 2019 3.350 3.770 3.300 3.560 1,011,756 +0.26(+7.88%)
Nov 22, 2019 3.250 3.455 3.220 3.300 282,400 +0.09(+2.80%)
Nov 21, 2019 3.410 3.490 3.190 3.210 454,566 -0.27(-7.76%)
Nov 20, 2019 2.980 3.550 2.980 3.480 1,083,641 +0.50(+16.78%)
Nov 19, 2019 3.000 3.140 2.940 2.980 741,537 -0.02(-0.67%)
Nov 18, 2019 3.040 3.080 2.900 3.000 452,317 -0.08(-2.60%)
Nov 15, 2019 3.120 3.220 3.070 3.080 370,000 -0.09(-2.84%)
Nov 14, 2019 3.120 3.350 3.100 3.170 565,448 +0.02(+0.63%)
Nov 13, 2019 3.200 3.250 3.050 3.150 534,258 -0.05(-1.56%)
Nov 12, 2019 3.170 3.380 3.100 3.200 1,490,808 -0.20(-5.88%)
Nov 11, 2019 3.480 3.680 3.365 3.400 685,917 -0.09(-2.58%)
Nov 08, 2019 3.910 4.010 3.450 3.490 1,208,400 -0.45(-11.42%)
Nov 07, 2019 3.800 4.170 3.640 3.940 2,155,620 +0.08(+2.07%)
Nov 06, 2019 3.860 4.020 3.520 3.860 1,510,941 -0.04(-1.03%)
Nov 05, 2019 4.230 4.360 3.820 3.900 4,940,649 +0.11(+2.90%)
Nov 04, 2019 3.710 3.900 3.360 3.790 2,174,184 -0.01(-0.26%)
Nov 01, 2019 3.400 4.280 3.080 3.800 8,072,400 +0.52(+15.85%)
Oct 31, 2019 3.420 3.790 3.030 3.280 9,802,034 -0.47(-12.54%)
Oct 30, 2019 2.020 3.600 2.000 3.750 21,781,728 +1.60(+74.42%)
Oct 29, 2019 1.600 2.250 1.530 2.150 5,640,420 +0.45(+26.47%)
Oct 28, 2019 1.850 1.990 1.580 1.700 27,374,000 +0.77(+82.80%)
Oct 25, 2019 0.9400 0.9498 0.9200 0.9300 79,700 -0.00(-0.37%)
Oct 24, 2019 0.9500 0.9800 0.9301 0.9335 51,087 -0.01(-1.15%)
Oct 23, 2019 0.9900 0.9900 0.9059 0.9444 134,173 -0.04(-3.63%)
Oct 22, 2019 0.9743 1.000 0.9710 0.9800 29,397 -0.00(-0.44%)
Oct 21, 2019 0.9600 1.050 0.9600 0.9843 83,908 +0.02(+1.57%)
Oct 18, 2019 1.010 1.010 0.9690 0.9691 64,200 -0.01(-1.23%)
Oct 17, 2019 1.010 1.010 0.9810 0.9812 42,244 -0.01(-1.07%)
Oct 16, 2019 0.9938 1.010 0.9701 0.9918 78,096 +0.00(+0.18%)
Oct 15, 2019 0.9900 1.010 0.9900 0.9900 54,936 -0.01(-0.79%)
Oct 14, 2019 1.030 1.035 0.9900 0.9979 49,450 -0.00(-0.21%)
Oct 11, 2019 1.040 1.068 1.000 1.000 136,500 -0.02(-1.96%)
Oct 10, 2019 1.040 1.080 1.020 1.020 100,644 -0.03(-2.86%)
Oct 09, 2019 1.050 1.100 1.000 1.050 127,758 -0.01(-0.94%)
Oct 08, 2019 1.060 1.065 1.030 1.060 117,565 +0.01(+0.95%)
Oct 07, 2019 1.090 1.120 1.050 1.050 75,964 -0.05(-4.55%)
Oct 04, 2019 1.100 1.120 1.070 1.100 39,300 +0.00(+0.00%)
Oct 03, 2019 1.100 1.102 1.070 1.100 36,661 +0.01(+0.92%)
Oct 02, 2019 1.080 1.120 1.070 1.090 71,736 +0.00(+0.00%)
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.