Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

4.890 USD -0.150 (-2.98%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.910 4.000 3.573 3.700 60,316 -0.30(-7.50%)
Sep 27, 2019 4.420 4.420 3.930 4.000 107,800 -0.37(-8.47%)
Sep 26, 2019 4.550 4.627 4.300 4.370 78,579 -0.18(-3.96%)
Sep 25, 2019 4.370 4.720 4.300 4.550 103,087 +0.16(+3.64%)
Sep 24, 2019 4.430 4.570 4.170 4.390 117,763 -0.08(-1.79%)
Sep 23, 2019 4.410 4.539 4.240 4.470 57,571 +0.04(+0.90%)
Sep 20, 2019 4.770 4.990 4.270 4.430 149,000 -0.40(-8.28%)
Sep 19, 2019 4.940 5.059 4.550 4.830 167,924 -0.08(-1.63%)
Sep 18, 2019 4.380 5.020 4.380 4.910 158,865 +0.43(+9.60%)
Sep 17, 2019 4.170 4.500 4.170 4.480 108,788 +0.23(+5.41%)
Sep 16, 2019 4.100 4.340 4.100 4.250 12,945 +0.07(+1.67%)
Sep 13, 2019 4.150 4.250 4.020 4.180 32,000 -0.07(-1.65%)
Sep 12, 2019 4.180 4.270 3.970 4.250 81,726 +0.08(+1.92%)
Sep 11, 2019 4.170 4.460 3.950 4.170 57,418 +0.00(+0.01%)
Sep 10, 2019 4.200 4.250 3.701 4.169 128,625 -0.00(-0.01%)
Sep 09, 2019 3.440 4.230 3.410 4.170 311,435 +0.76(+22.29%)
Sep 06, 2019 3.280 3.410 3.280 3.410 9,400 +0.16(+4.92%)
Sep 05, 2019 3.360 3.450 3.240 3.250 25,117 +0.04(+1.25%)
Sep 04, 2019 3.240 3.240 3.200 3.210 20,058 -0.01(-0.31%)
Sep 03, 2019 3.220 3.230 3.200 3.220 4,694 +0.01(+0.31%)
Aug 30, 2019 3.200 3.300 3.200 3.210 13,000 -0.01(-0.31%)
Aug 29, 2019 3.280 3.290 3.200 3.220 30,637 +0.02(+0.63%)
Aug 28, 2019 3.350 3.350 3.200 3.200 12,422 -0.08(-2.44%)
Aug 27, 2019 3.160 3.350 3.160 3.280 27,652 +0.15(+4.79%)
Aug 26, 2019 3.190 3.300 3.070 3.130 49,178 -0.02(-0.63%)
Aug 23, 2019 3.170 3.229 3.050 3.150 16,800 -0.05(-1.56%)
Aug 22, 2019 3.200 3.210 3.140 3.200 9,991 -0.02(-0.62%)
Aug 21, 2019 3.300 3.300 3.170 3.220 15,126 -0.03(-0.92%)
Aug 20, 2019 3.360 3.360 3.140 3.250 33,592 -0.12(-3.56%)
Aug 19, 2019 3.100 3.370 3.030 3.370 16,433 +0.26(+8.36%)
Aug 16, 2019 3.280 3.280 3.090 3.110 52,900 -0.21(-6.33%)
Aug 15, 2019 3.320 3.450 3.100 3.320 72,889 -0.02(-0.60%)
Aug 14, 2019 3.290 3.520 3.280 3.340 73,305 +0.00(+0.00%)
Aug 13, 2019 3.530 3.530 3.165 3.340 63,740 +0.03(+0.91%)
Aug 12, 2019 3.350 3.500 3.221 3.310 142,979 -0.03(-0.90%)
Aug 09, 2019 3.250 3.340 3.157 3.340 31,500 +0.09(+2.77%)
Aug 08, 2019 3.320 3.350 3.200 3.250 58,743 +0.00(+0.00%)
Aug 07, 2019 3.190 3.340 3.150 3.250 32,543 +0.03(+0.93%)
Aug 06, 2019 3.222 3.240 3.140 3.220 22,099 +0.02(+0.63%)
Aug 05, 2019 3.210 3.295 3.130 3.200 62,412 -0.08(-2.44%)
Aug 02, 2019 3.120 3.280 3.100 3.280 15,800 +0.07(+2.18%)
Aug 01, 2019 3.240 3.260 3.140 3.210 48,406 +0.02(+0.63%)
Jul 31, 2019 3.300 3.422 3.110 3.190 232,246 -0.13(-3.92%)
Jul 30, 2019 3.300 3.450 3.080 3.320 165,768 +0.03(+0.91%)
Jul 29, 2019 3.160 3.397 3.150 3.290 88,353 +0.16(+5.11%)
Jul 26, 2019 3.000 3.190 3.000 3.130 140,000 +0.03(+0.97%)
Jul 25, 2019 3.200 3.200 3.020 3.100 81,111 -0.12(-3.73%)
Jul 24, 2019 3.250 3.310 3.180 3.220 54,723 -0.03(-0.92%)
Jul 23, 2019 3.390 3.390 3.200 3.250 132,176 -0.11(-3.27%)
Jul 22, 2019 3.210 3.399 3.140 3.360 154,121 +0.17(+5.33%)
Jul 19, 2019 3.150 3.270 3.010 3.190 167,300 +0.01(+0.31%)
Jul 18, 2019 3.440 3.490 3.140 3.180 88,426 -0.17(-5.07%)
Jul 17, 2019 3.250 3.550 3.110 3.350 170,457 +0.05(+1.52%)
Jul 16, 2019 3.050 3.450 2.990 3.300 594,293 +0.32(+10.74%)
Jul 15, 2019 2.910 3.080 2.780 2.980 474,338 +0.13(+4.56%)
Jul 12, 2019 2.690 3.080 2.650 2.850 1,019,800 +0.30(+11.76%)
Jul 11, 2019 2.810 2.840 2.550 2.550 1,234,981 -0.54(-17.48%)
Jul 10, 2019 3.550 3.550 2.970 3.090 369,207 -0.51(-14.17%)
Jul 09, 2019 3.920 3.930 3.250 3.600 59,786 -0.10(-2.70%)
Jul 08, 2019 4.150 4.160 3.460 3.700 135,278 -0.37(-9.09%)
Jul 05, 2019 4.210 4.260 3.980 4.070 22,500 -0.21(-4.91%)
Jul 03, 2019 4.180 4.290 4.160 4.280 26,100 +0.00(+0.00%)
Jul 02, 2019 4.230 4.280 4.150 4.280 30,634 -0.02(-0.47%)
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.
 
bottom clear