Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

3.940 USD -0.080 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.700 6.130 5.628 5.990 98,400 +0.21(+3.63%)
Mar 28, 2019 5.340 6.145 5.340 5.780 197,595 +0.43(+8.04%)
Mar 27, 2019 5.180 5.480 5.117 5.350 56,020 +0.05(+0.94%)
Mar 26, 2019 5.364 5.520 5.170 5.300 56,379 -0.05(-0.93%)
Mar 25, 2019 5.340 5.600 5.125 5.350 56,933 +0.05(+0.94%)
Mar 22, 2019 5.400 5.640 5.100 5.300 57,300 -0.19(-3.46%)
Mar 21, 2019 5.600 5.690 5.400 5.490 45,141 -0.05(-0.90%)
Mar 20, 2019 5.590 5.720 5.400 5.540 67,849 +0.04(+0.73%)
Mar 19, 2019 5.740 5.740 5.304 5.500 59,781 -0.15(-2.65%)
Mar 18, 2019 5.780 5.780 5.350 5.650 72,335 -0.06(-1.05%)
Mar 15, 2019 5.530 5.710 5.350 5.710 57,200 +0.22(+4.01%)
Mar 14, 2019 5.230 5.640 5.110 5.490 119,025 +0.30(+5.78%)
Mar 13, 2019 5.245 5.300 5.010 5.190 57,652 -0.04(-0.76%)
Mar 12, 2019 5.240 5.380 5.151 5.230 46,405 -0.07(-1.32%)
Mar 11, 2019 5.130 5.538 5.020 5.300 146,735 +0.17(+3.31%)
Mar 08, 2019 4.960 5.290 4.830 5.130 156,400 +0.20(+4.06%)
Mar 07, 2019 4.940 5.440 4.890 4.930 185,118 +0.04(+0.82%)
Mar 06, 2019 5.190 5.190 4.820 4.890 121,742 -0.31(-5.96%)
Mar 05, 2019 5.110 5.240 4.890 5.200 75,740 +0.10(+1.96%)
Mar 04, 2019 5.090 5.130 4.770 5.100 61,517 -0.03(-0.58%)
Mar 01, 2019 5.140 5.170 4.900 5.130 89,800 +0.02(+0.39%)
Feb 28, 2019 5.220 5.380 5.013 5.110 91,566 -0.07(-1.35%)
Feb 27, 2019 5.350 5.690 5.120 5.180 193,693 -0.17(-3.18%)
Feb 26, 2019 4.960 5.580 4.884 5.350 186,388 +0.35(+7.00%)
Feb 25, 2019 4.890 5.180 4.620 5.000 253,947 +0.24(+5.04%)
Feb 22, 2019 4.830 5.030 4.570 4.760 233,300 +0.09(+1.93%)
Feb 21, 2019 4.760 5.040 4.670 4.670 101,993 -0.19(-3.91%)
Feb 20, 2019 4.250 5.120 4.210 4.860 351,011 +0.65(+15.44%)
Feb 19, 2019 4.620 4.623 4.210 4.210 287,090 -0.52(-10.99%)
Feb 15, 2019 5.100 5.190 4.650 4.730 356,800 -0.31(-6.15%)
Feb 14, 2019 5.320 5.500 4.800 5.040 291,613 -0.27(-5.08%)
Feb 13, 2019 5.200 6.030 5.190 5.310 395,134 +0.20(+3.91%)
Feb 12, 2019 6.080 6.160 5.000 5.110 385,329 -0.90(-14.98%)
Feb 11, 2019 5.700 6.250 5.295 6.010 558,335 -0.29(-4.60%)
Feb 08, 2019 4.870 6.800 4.830 6.300 1,025,300 +1.38(+28.05%)
Feb 07, 2019 4.650 4.920 4.350 4.920 363,541 +0.17(+3.58%)
Feb 06, 2019 4.410 4.790 4.230 4.750 1,215,633 +0.57(+13.64%)
Feb 05, 2019 3.940 4.390 3.800 4.180 672,866 +0.28(+7.18%)
Feb 04, 2019 3.300 3.910 3.300 3.900 467,896 +0.60(+18.18%)
Feb 01, 2019 3.480 3.480 3.160 3.300 202,300 -0.20(-5.71%)
Jan 31, 2019 3.160 3.580 2.870 3.500 557,280 +0.21(+6.38%)
Jan 30, 2019 4.000 4.200 2.720 3.290 5,926,769 +0.66(+25.10%)
Jan 29, 2019 2.700 2.730 2.630 2.630 50,738 -0.06(-2.23%)
Jan 28, 2019 2.850 2.934 2.680 2.690 66,327 -0.16(-5.61%)
Jan 25, 2019 2.900 2.930 2.850 2.850 14,800 +0.02(+0.71%)
Jan 24, 2019 2.950 2.970 2.781 2.830 56,436 -0.12(-4.07%)
Jan 23, 2019 2.960 2.960 2.730 2.950 7,014 +0.04(+1.37%)
Jan 22, 2019 2.810 3.000 2.810 2.910 49,764 +0.13(+4.68%)
Jan 18, 2019 2.800 2.880 2.750 2.780 21,600 -0.03(-1.07%)
Jan 17, 2019 2.850 2.880 2.809 2.810 39,332 -0.02(-0.71%)
Jan 16, 2019 2.800 2.900 2.740 2.830 33,047 +0.11(+4.04%)
Jan 15, 2019 2.750 2.750 2.677 2.720 21,511 -0.02(-0.73%)
Jan 14, 2019 2.800 2.830 2.631 2.740 41,651 -0.02(-0.72%)
Jan 11, 2019 2.880 2.880 2.750 2.760 36,200 -0.12(-4.17%)
Jan 10, 2019 3.094 3.094 2.850 2.880 9,372 -0.07(-2.37%)
Jan 09, 2019 2.990 2.990 2.940 2.950 27,102 +0.10(+3.51%)
Jan 08, 2019 2.950 3.040 2.850 2.850 18,696 -0.10(-3.39%)
Jan 07, 2019 3.020 3.050 2.811 2.950 50,115 +0.03(+0.85%)
Jan 04, 2019 2.990 3.100 2.910 2.925 29,200 -0.03(-0.85%)
Jan 03, 2019 3.000 3.000 2.810 2.950 36,394 -0.05(-1.67%)
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