Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

2.350 +0.080 (+3.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 2.260 2.370 2.160 2.350 55,974 +0.08(+3.52%)
May 26, 2022 2.190 2.350 2.190 2.270 48,110 +0.07(+3.18%)
May 25, 2022 2.160 2.270 2.110 2.200 74,787 +0.04(+1.85%)
May 24, 2022 2.130 2.300 2.110 2.160 59,686 +0.01(+0.47%)
May 23, 2022 2.070 2.180 2.051 2.150 67,190 +0.13(+6.44%)
May 20, 2022 2.030 2.055 1.980 2.020 46,203 +0.00(+0.00%)
May 19, 2022 2.000 2.197 1.970 2.020 123,019 -0.03(-1.46%)
May 18, 2022 2.030 2.150 2.000 2.050 136,116 -0.07(-3.30%)
May 17, 2022 2.290 2.300 2.110 2.120 119,837 -0.10(-4.50%)
May 16, 2022 2.190 2.340 2.100 2.220 108,072 +0.03(+1.37%)
May 13, 2022 2.000 2.190 1.960 2.190 135,962 +0.27(+14.06%)
May 12, 2022 1.900 2.000 1.830 1.920 61,668 +0.02(+1.05%)
May 11, 2022 2.000 2.100 1.840 1.900 461,864 -0.18(-8.65%)
May 10, 2022 2.130 2.150 1.968 2.080 234,628 -0.03(-1.42%)
May 09, 2022 2.260 2.260 2.040 2.110 194,070 -0.07(-3.21%)
May 06, 2022 2.200 2.250 2.050 2.180 138,375 -0.06(-2.68%)
May 05, 2022 2.400 2.400 2.190 2.240 136,321 -0.11(-4.68%)
May 04, 2022 2.360 2.400 2.260 2.350 142,002 -0.02(-0.84%)
May 03, 2022 2.420 2.590 2.300 2.370 60,358 -0.04(-1.66%)
May 02, 2022 2.440 2.440 2.280 2.410 116,975 -0.01(-0.41%)
Apr 29, 2022 2.430 2.555 2.380 2.420 113,906 -0.05(-2.02%)
Apr 28, 2022 2.610 2.610 2.360 2.470 72,495 -0.09(-3.52%)
Apr 27, 2022 2.400 2.730 2.320 2.560 302,497 +0.19(+8.02%)
Apr 26, 2022 2.450 2.500 2.280 2.370 206,032 -0.07(-2.87%)
Apr 25, 2022 2.600 2.790 2.410 2.440 184,111 -0.12(-4.69%)
Apr 22, 2022 2.706 2.706 2.420 2.560 151,447 -0.08(-3.03%)
Apr 21, 2022 2.690 2.770 2.590 2.640 99,974 -0.02(-0.75%)
Apr 20, 2022 2.730 2.820 2.600 2.660 125,252 -0.03(-1.12%)
Apr 19, 2022 2.840 2.880 2.640 2.690 79,106 -0.12(-4.27%)
Apr 18, 2022 2.790 2.890 2.640 2.810 85,096 +0.01(+0.36%)
Apr 14, 2022 2.700 2.830 2.600 2.800 75,871 +0.06(+2.19%)
Apr 13, 2022 2.740 2.850 2.670 2.740 28,837 +0.02(+0.74%)
Apr 12, 2022 2.810 2.899 2.610 2.720 48,852 -0.05(-1.81%)
Apr 11, 2022 2.860 2.860 2.650 2.770 93,629 -0.14(-4.81%)
Apr 08, 2022 3.020 3.033 2.751 2.910 189,614 -0.14(-4.59%)
Apr 07, 2022 3.100 3.210 3.000 3.050 56,376 -0.02(-0.65%)
Apr 06, 2022 3.140 3.210 3.000 3.070 57,634 -0.07(-2.23%)
Apr 05, 2022 3.220 3.305 3.140 3.140 39,476 -0.10(-3.24%)
Apr 04, 2022 3.270 3.340 3.190 3.245 65,873 -0.01(-0.46%)
Apr 01, 2022 3.070 3.340 3.060 3.260 141,956 +0.21(+6.89%)
Mar 31, 2022 3.090 3.201 3.000 3.050 43,197 -0.06(-1.93%)
Mar 30, 2022 3.210 3.260 3.050 3.110 84,242 -0.09(-2.81%)
Mar 29, 2022 3.250 3.300 2.970 3.200 207,909 +0.20(+6.67%)
Mar 28, 2022 2.860 3.040 2.800 3.000 94,697 +0.14(+4.90%)
Mar 25, 2022 2.840 2.890 2.720 2.860 116,536 +0.06(+2.14%)
Mar 24, 2022 2.840 2.840 2.720 2.800 55,400 +0.00(+0.00%)
Mar 23, 2022 2.790 2.860 2.720 2.800 40,583 +0.00(+0.00%)
Mar 22, 2022 2.750 2.876 2.720 2.800 58,494 +0.00(+0.00%)
Mar 21, 2022 2.850 2.859 2.750 2.800 52,801 +0.00(+0.00%)
Mar 18, 2022 2.790 2.920 2.750 2.800 102,358 +0.00(+0.00%)
Mar 17, 2022 2.780 2.960 2.690 2.800 70,763 +0.05(+1.82%)
Mar 16, 2022 2.810 2.816 2.660 2.750 44,060 +0.05(+1.85%)
Mar 15, 2022 2.640 2.740 2.640 2.700 32,614 +0.04(+1.50%)
Mar 14, 2022 2.920 2.920 2.620 2.660 95,127 -0.21(-7.32%)
Mar 11, 2022 2.970 3.035 2.840 2.870 47,610 -0.05(-1.71%)
Mar 10, 2022 2.980 2.980 2.830 2.920 16,466 +0.02(+0.69%)
Mar 09, 2022 2.890 2.960 2.880 2.900 49,192 +0.06(+2.11%)
Mar 08, 2022 2.930 3.050 2.810 2.840 84,650 -0.04(-1.39%)
Mar 07, 2022 2.990 3.080 2.874 2.880 84,789 -0.13(-4.32%)
Mar 04, 2022 2.970 3.136 2.970 3.010 246,845 -0.07(-2.27%)
Mar 03, 2022 3.070 3.135 3.050 3.080 16,777 +0.01(+0.33%)
Mar 02, 2022 2.810 3.110 2.810 3.070 90,327 +0.26(+9.25%)
Mar 01, 2022 2.830 2.950 2.780 2.810 96,172 +0.01(+0.36%)
Feb 28, 2022 2.950 3.025 2.800 2.800 51,392 -0.15(-5.08%)
Feb 25, 2022 2.990 3.100 2.890 2.950 36,133 -0.05(-1.67%)
Feb 24, 2022 2.880 3.010 2.731 3.000 66,671 +0.10(+3.45%)
Feb 23, 2022 2.830 2.900 2.750 2.900 118,678 +0.17(+6.23%)
Feb 22, 2022 2.780 2.970 2.700 2.730 160,774 -0.02(-0.73%)
Feb 18, 2022 2.750 0 -0.25(-8.33%)
Feb 17, 2022 3.050 3.220 2.990 3.000 80,381 -0.09(-2.91%)
Feb 16, 2022 3.110 3.200 3.060 3.090 38,510 -0.09(-2.83%)
Feb 15, 2022 3.110 3.298 3.110 3.180 12,605 +0.08(+2.58%)
Feb 14, 2022 3.230 3.290 3.100 3.100 40,838 -0.11(-3.43%)
Feb 11, 2022 3.310 3.340 3.130 3.210 50,411 -0.09(-2.73%)
Feb 10, 2022 3.300 3.390 3.200 3.300 130,813 -0.02(-0.60%)
Feb 09, 2022 3.200 3.390 3.100 3.320 303,789 +0.23(+7.44%)
Feb 08, 2022 2.980 3.190 2.940 3.090 317,117 +0.14(+4.75%)
Feb 07, 2022 2.970 3.040 2.945 2.950 96,878 +0.02(+0.51%)
Feb 04, 2022 2.950 3.000 2.900 2.935 136,093 +0.02(+0.51%)
Feb 03, 2022 2.950 2.880 2.920 88,562 -0.02(-0.68%)
Feb 02, 2022 3.100 3.120 2.930 2.940 63,138 -0.19(-6.07%)
Feb 01, 2022 3.000 3.155 2.990 3.130 55,255 +0.05(+1.62%)
Jan 31, 2022 2.990 3.100 2.930 3.080 120,038 +0.10(+3.36%)
Jan 28, 2022 2.950 3.040 2.850 2.980 106,298 +0.02(+0.68%)
Jan 27, 2022 3.100 3.370 2.940 2.960 140,410 -0.17(-5.43%)
Jan 26, 2022 3.310 3.399 3.100 3.130 104,503 -0.14(-4.28%)
Jan 25, 2022 3.100 3.330 3.059 3.270 61,263 +0.10(+3.15%)
Jan 24, 2022 3.130 3.340 2.950 3.170 200,575 -0.03(-0.94%)
Jan 21, 2022 3.240 3.242 3.101 3.200 191,905 -0.08(-2.44%)
Jan 20, 2022 3.440 3.490 3.250 3.280 128,564 -0.12(-3.53%)
Jan 19, 2022 3.510 3.589 3.340 3.400 67,629 -0.10(-2.86%)
Jan 18, 2022 3.570 3.595 3.470 3.500 59,824 -0.10(-2.78%)
Jan 14, 2022 3.600 0 +0.10(+2.86%)
Jan 13, 2022 3.660 3.660 3.430 3.500 151,001 -0.10(-2.78%)
Jan 12, 2022 3.600 3.615 3.489 3.600 93,222 +0.00(+0.00%)
Jan 11, 2022 3.570 3.702 3.530 3.600 69,632 +0.00(+0.00%)
Jan 10, 2022 3.590 3.650 3.515 3.600 65,215 -0.03(-0.83%)
Jan 07, 2022 3.570 3.650 3.490 3.630 117,653 +0.04(+1.11%)
Jan 06, 2022 3.660 3.700 3.510 3.590 103,554 -0.03(-0.83%)
Jan 05, 2022 3.880 3.948 3.620 3.620 168,190 -0.25(-6.46%)
Jan 04, 2022 4.000 4.008 3.800 3.870 58,527 -0.12(-3.01%)
Jan 03, 2022 4.000 4.080 3.890 3.990 62,817 -0.01(-0.25%)
Dec 31, 2021 3.840 4.090 3.840 4.000 121,194 +0.20(+5.26%)
Dec 30, 2021 3.830 3.990 3.760 3.800 113,590 -0.08(-2.06%)
Dec 29, 2021 4.000 4.020 3.760 3.880 89,245 +0.00(+0.00%)
Dec 28, 2021 3.960 4.007 3.810 3.880 115,820 -0.04(-1.02%)
Dec 27, 2021 4.160 4.200 3.920 3.920 68,997 -0.20(-4.85%)
Dec 23, 2021 3.950 4.210 3.930 4.120 84,068 +0.13(+3.26%)
Dec 22, 2021 4.050 4.070 3.860 3.990 60,731 -0.07(-1.72%)
Dec 21, 2021 3.950 4.120 3.890 4.060 186,005 +0.08(+2.01%)
Dec 20, 2021 3.850 4.000 3.759 3.980 179,920 +0.07(+1.79%)
Dec 17, 2021 3.700 3.926 3.680 3.910 306,192 +0.19(+5.11%)
Dec 16, 2021 3.650 3.730 3.600 3.720 178,449 +0.07(+1.92%)
Dec 15, 2021 3.600 3.700 3.350 3.650 526,048 +0.01(+0.27%)
Dec 14, 2021 3.770 3.810 3.610 3.640 149,238 -0.14(-3.70%)
Dec 13, 2021 3.740 3.850 3.630 3.780 100,948 +0.02(+0.53%)
Dec 10, 2021 3.820 3.950 3.700 3.760 86,816 +0.00(+0.00%)
Dec 09, 2021 3.810 3.940 3.750 3.760 99,093 -0.08(-2.08%)
Dec 08, 2021 3.680 3.900 3.650 3.840 88,743 +0.16(+4.35%)
Dec 07, 2021 3.520 3.780 3.490 3.680 178,592 +0.16(+4.55%)
Dec 06, 2021 3.520 3.560 3.310 3.520 261,892 +0.02(+0.57%)
Dec 03, 2021 3.630 3.640 3.330 3.500 451,796 -0.11(-3.05%)
Dec 02, 2021 3.550 3.610 3.423 3.610 190,386 +0.08(+2.27%)
Dec 01, 2021 3.760 3.790 3.510 3.530 220,913 -0.12(-3.29%)
Nov 30, 2021 3.720 3.780 3.592 3.650 209,398 -0.10(-2.67%)
Nov 29, 2021 3.710 3.850 3.686 3.750 167,070 +0.01(+0.27%)
Nov 26, 2021 3.620 3.770 3.620 3.740 170,476 +0.00(+0.00%)
Nov 24, 2021 3.580 3.780 3.530 3.740 248,835 +0.16(+4.47%)
Nov 23, 2021 3.580 3.625 3.520 3.580 189,461 +0.00(+0.00%)
Nov 22, 2021 3.700 3.700 3.520 3.580 165,188 -0.08(-2.19%)
Nov 19, 2021 3.500 3.720 3.450 3.660 155,023 +0.14(+3.98%)
Nov 18, 2021 3.600 3.530 3.491 3.520 309,483 -0.07(-1.95%)
Nov 17, 2021 3.680 3.720 3.550 3.590 407,013 +0.05(+1.41%)
Nov 16, 2021 3.640 3.640 3.500 3.540 294,496 -0.11(-3.01%)
Nov 15, 2021 3.800 3.800 3.590 3.650 439,001 -0.14(-3.69%)
Nov 12, 2021 3.880 3.980 3.750 3.790 362,410 -0.09(-2.32%)
Nov 11, 2021 4.020 4.090 3.830 3.880 372,947 -0.07(-1.77%)
Nov 10, 2021 4.040 3.950 356,522 -0.07(-1.74%)
Nov 09, 2021 4.150 4.168 3.950 4.020 344,610 -0.09(-2.19%)
Nov 08, 2021 4.090 4.150 4.080 4.110 539,047 +0.03(+0.74%)
Nov 05, 2021 4.020 4.127 3.963 4.080 397,341 +0.03(+0.74%)
Nov 04, 2021 4.210 4.210 3.967 4.050 678,526 +0.07(+1.76%)
Nov 03, 2021 4.010 4.050 3.890 3.980 467,729 -0.03(-0.75%)
Nov 02, 2021 3.920 4.010 3.810 4.010 697,586 +0.15(+3.89%)
Nov 01, 2021 3.890 3.940 3.820 3.860 583,125 +0.04(+1.05%)
Oct 29, 2021 3.950 3.950 3.730 3.820 743,450 -0.14(-3.54%)
Oct 28, 2021 4.110 4.170 3.880 3.960 892,209 -0.10(-2.46%)
Oct 27, 2021 4.125 4.410 3.970 4.060 1,971,397 +0.12(+3.05%)
Oct 26, 2021 4.030 4.100 3.940 1,707,611 -0.08(-1.99%)
Oct 25, 2021 4.110 4.350 3.900 4.020 3,983,400 -2.56(-38.91%)
Oct 22, 2021 6.070 6.630 5.750 6.580 1,078,793 +0.61(+10.22%)
Oct 21, 2021 5.820 6.170 5.750 5.970 748,038 +0.19(+3.29%)
Oct 20, 2021 5.750 5.850 5.500 5.780 392,068 +0.08(+1.40%)
Oct 19, 2021 5.500 5.740 5.420 5.700 770,088 +0.21(+3.83%)
Oct 18, 2021 5.370 5.580 5.370 5.490 443,230 +0.19(+3.58%)
Oct 15, 2021 5.410 5.477 5.220 5.300 460,116 -0.07(-1.30%)
Oct 14, 2021 5.370 5.580 5.300 5.370 231,426 +0.02(+0.37%)
Oct 13, 2021 5.540 5.650 5.300 5.350 374,177 -0.16(-2.90%)
Oct 12, 2021 5.400 5.540 5.200 5.510 209,126 +0.11(+2.04%)
Oct 11, 2021 5.470 5.750 5.400 5.400 431,288 -0.05(-0.92%)
Oct 08, 2021 5.600 5.720 5.410 5.450 330,909 -0.12(-2.15%)
Oct 07, 2021 5.930 5.970 5.540 5.570 586,351 -0.34(-5.75%)
Oct 06, 2021 5.600 5.960 5.575 5.910 611,863 +0.26(+4.60%)
Oct 05, 2021 5.250 5.742 5.110 5.650 549,234 +0.47(+9.07%)
Oct 04, 2021 5.050 5.370 4.950 5.180 916,583 +0.28(+5.71%)
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