Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

4.200 USD -0.030 (-0.71%)
Streaming Delayed Price Updated: 3:12 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.750 3.830 3.520 3.520 139,000 -0.21(-5.63%)
Jul 30, 2020 3.680 3.795 3.620 3.730 76,938 +0.02(+0.54%)
Jul 29, 2020 3.710 3.780 3.600 3.710 98,432 +0.00(+0.00%)
Jul 28, 2020 3.560 3.888 3.500 3.710 173,871 +0.19(+5.40%)
Jul 27, 2020 3.780 3.780 3.400 3.520 215,192 -0.39(-9.97%)
Jul 24, 2020 4.080 4.170 3.800 3.910 349,200 -0.33(-7.78%)
Jul 23, 2020 3.850 4.440 3.750 4.240 795,242 +0.60(+16.48%)
Jul 22, 2020 3.670 4.130 3.500 3.640 768,633 +0.17(+4.90%)
Jul 21, 2020 3.300 3.680 3.190 3.470 1,374,777 +0.53(+18.03%)
Jul 20, 2020 2.720 3.010 2.590 2.940 194,988 +0.24(+8.89%)
Jul 17, 2020 2.700 2.720 2.660 2.700 84,100 +0.00(+0.00%)
Jul 16, 2020 2.670 2.700 2.660 2.700 38,317 +0.07(+2.66%)
Jul 15, 2020 2.710 2.720 2.629 2.630 37,963 +0.02(+0.77%)
Jul 14, 2020 2.710 2.720 2.585 2.610 79,610 -0.05(-1.88%)
Jul 13, 2020 2.690 2.735 2.550 2.660 82,284 +0.00(+0.00%)
Jul 10, 2020 2.750 2.750 2.622 2.660 61,900 -0.16(-5.67%)
Jul 09, 2020 2.780 2.910 2.750 2.820 103,108 +0.01(+0.36%)
Jul 08, 2020 2.750 2.820 2.733 2.810 46,489 +0.00(+0.00%)
Jul 07, 2020 2.810 2.930 2.700 2.810 143,670 -0.03(-1.06%)
Jul 06, 2020 2.870 2.990 2.810 2.840 71,329 -0.01(-0.35%)
Jul 02, 2020 2.891 2.891 2.820 2.850 82,600 +0.04(+1.42%)
Jul 01, 2020 2.850 2.900 2.800 2.810 72,177 -0.03(-1.06%)
Jun 30, 2020 2.850 3.100 2.810 2.840 119,356 +0.05(+1.79%)
Jun 29, 2020 2.900 2.900 2.750 2.790 101,123 -0.14(-4.78%)
Jun 26, 2020 2.860 2.970 2.790 2.930 73,200 +0.01(+0.34%)
Jun 25, 2020 2.960 3.060 2.830 2.920 54,770 -0.03(-1.02%)
Jun 24, 2020 3.050 3.060 2.900 2.950 94,823 -0.11(-3.59%)
Jun 23, 2020 2.990 3.186 2.990 3.060 64,034 +0.08(+2.68%)
Jun 22, 2020 3.100 3.100 2.940 2.980 131,837 -0.11(-3.56%)
Jun 19, 2020 3.240 3.370 3.050 3.090 82,800 -0.14(-4.33%)
Jun 18, 2020 3.390 3.390 3.210 3.230 105,620 -0.12(-3.58%)
Jun 17, 2020 3.250 3.640 3.230 3.350 354,919 +0.10(+3.08%)
Jun 16, 2020 3.250 3.480 3.060 3.250 186,276 +0.06(+1.88%)
Jun 15, 2020 3.090 3.250 2.950 3.190 42,618 +0.08(+2.57%)
Jun 12, 2020 3.000 3.170 2.850 3.110 48,700 +0.12(+4.01%)
Jun 11, 2020 2.950 3.010 2.900 2.990 140,511 -0.08(-2.61%)
Jun 10, 2020 3.150 3.150 2.930 3.070 20,379 -0.13(-4.06%)
Jun 09, 2020 3.000 3.210 2.835 3.200 47,009 +0.20(+6.67%)
Jun 08, 2020 2.970 3.290 2.870 3.000 126,046 +0.06(+2.04%)
Jun 05, 2020 2.870 2.990 2.750 2.940 55,700 +0.07(+2.44%)
Jun 04, 2020 2.850 2.870 2.700 2.870 22,259 +0.15(+5.51%)
Jun 03, 2020 2.810 2.970 2.700 2.720 53,374 -0.17(-5.88%)
Jun 02, 2020 2.920 2.920 2.827 2.890 37,797 +0.00(+0.00%)
Jun 01, 2020 2.880 2.940 2.850 2.890 27,451 +0.00(+0.00%)
May 29, 2020 2.900 2.900 2.780 2.890 38,900 +0.00(+0.00%)
May 28, 2020 2.900 3.000 2.880 2.890 32,107 +0.00(+0.00%)
May 27, 2020 2.980 2.990 2.880 2.890 40,104 -0.10(-3.34%)
May 26, 2020 3.070 3.140 2.750 2.990 95,959 -0.01(-0.33%)
May 22, 2020 3.110 3.140 2.900 3.000 144,900 -0.08(-2.60%)
May 21, 2020 3.250 3.265 3.065 3.080 49,349 -0.13(-4.20%)
May 20, 2020 3.440 3.440 3.120 3.215 27,124 -0.16(-4.60%)
May 19, 2020 3.210 3.440 3.160 3.370 24,155 +0.17(+5.31%)
May 18, 2020 3.260 3.260 3.020 3.200 33,826 +0.12(+3.90%)
May 15, 2020 3.210 3.210 3.020 3.080 33,200 -0.12(-3.75%)
May 14, 2020 3.350 3.420 3.120 3.200 74,520 -0.40(-11.11%)
May 13, 2020 3.790 3.850 3.120 3.600 72,640 -0.21(-5.51%)
May 12, 2020 3.740 3.850 3.560 3.810 16,989 +0.11(+2.97%)
May 11, 2020 3.550 3.850 3.550 3.700 41,201 +0.02(+0.54%)
May 08, 2020 3.610 3.750 3.610 3.680 20,100 +0.01(+0.27%)
May 07, 2020 3.600 3.670 3.530 3.670 5,004 +0.07(+1.94%)
May 06, 2020 3.590 3.600 3.320 3.600 13,859 +0.03(+0.84%)
May 05, 2020 3.410 3.617 3.410 3.570 5,154 +0.21(+6.25%)
May 04, 2020 3.310 3.360 3.310 3.360 19,916 +0.01(+0.30%)
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