Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

5.780 USD +0.080 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.600 3.000 2.510 2.850 85,700 +0.25(+9.62%)
Dec 28, 2018 2.740 2.830 2.550 2.600 68,900 -0.13(-4.76%)
Dec 27, 2018 2.750 2.990 2.530 2.730 120,169 +0.03(+1.11%)
Dec 26, 2018 2.740 2.765 2.510 2.700 78,077 +0.00(+0.00%)
Dec 24, 2018 2.690 2.740 2.500 2.700 20,300 -0.03(-1.10%)
Dec 21, 2018 2.640 2.730 2.400 2.730 80,100 +0.11(+4.20%)
Dec 20, 2018 2.650 2.800 2.560 2.620 57,393 -0.23(-8.07%)
Dec 19, 2018 2.790 3.400 2.640 2.850 1,079,514 -0.06(-2.06%)
Dec 18, 2018 3.250 3.260 2.800 2.910 83,734 -0.19(-6.13%)
Dec 17, 2018 3.560 3.560 2.930 3.100 70,460 -0.30(-8.82%)
Dec 14, 2018 3.450 3.610 3.190 3.400 42,100 -0.17(-4.76%)
Dec 13, 2018 3.600 3.810 3.170 3.570 89,420 -0.17(-4.55%)
Dec 12, 2018 3.820 4.280 3.730 3.740 24,974 -0.05(-1.32%)
Dec 11, 2018 3.950 4.000 3.790 3.790 99,882 -0.21(-5.25%)
Dec 10, 2018 3.980 4.196 3.930 4.000 33,360 +0.05(+1.27%)
Dec 07, 2018 3.950 4.190 3.950 3.950 27,600 -0.05(-1.25%)
Dec 06, 2018 3.910 4.268 3.700 4.000 25,174 -0.02(-0.50%)
Dec 04, 2018 4.190 4.340 3.930 4.020 29,100 -0.22(-5.19%)
Dec 03, 2018 3.580 4.240 3.580 4.240 40,408 +0.67(+18.77%)
Nov 30, 2018 3.510 3.910 3.480 3.570 35,600 +0.00(+0.00%)
Nov 29, 2018 3.310 3.850 3.300 3.570 46,071 +0.27(+8.18%)
Nov 28, 2018 3.240 3.400 3.110 3.300 20,810 +0.10(+3.12%)
Nov 27, 2018 2.950 3.245 2.860 3.200 18,309 +0.32(+11.11%)
Nov 26, 2018 2.670 3.030 2.670 2.880 20,769 +0.28(+10.77%)
Nov 23, 2018 2.650 2.825 2.600 2.600 6,900 -0.06(-2.26%)
Nov 21, 2018 2.660 2.660 2.660 0 -0.20(-6.99%)
Nov 20, 2018 3.000 3.290 2.750 2.860 68,202 -0.24(-7.74%)
Nov 19, 2018 3.100 3.330 2.680 3.100 24,667 +0.05(+1.64%)
Nov 16, 2018 3.050 3.355 3.050 3.050 12,600 -0.14(-4.39%)
Nov 15, 2018 3.150 3.390 2.990 3.190 26,833 +0.10(+3.24%)
Nov 14, 2018 3.020 3.970 2.900 3.090 76,941 +0.45(+17.05%)
Nov 13, 2018 3.250 3.250 2.640 2.640 56,549 -0.48(-15.38%)
Nov 12, 2018 3.870 3.870 3.010 3.120 13,989 -0.84(-21.21%)
Nov 09, 2018 3.900 3.990 3.750 3.960 12,400 -0.04(-1.00%)
Nov 08, 2018 4.000 4.000 3.960 4.000 5,955 +0.06(+1.59%)
Nov 07, 2018 3.980 4.000 3.690 3.938 40,504 -0.05(-1.32%)
Nov 06, 2018 3.850 3.990 3.650 3.990 16,817 +0.16(+4.18%)
Nov 05, 2018 3.930 3.930 3.665 3.830 1,887 -0.09(-2.30%)
Nov 02, 2018 3.740 4.000 3.675 3.920 29,100 +0.22(+5.95%)
Nov 01, 2018 3.820 3.900 3.540 3.700 7,170 -0.14(-3.65%)
Oct 31, 2018 3.790 3.900 3.670 3.840 41,454 +0.13(+3.50%)
Oct 30, 2018 3.900 4.400 3.550 3.710 72,382 -0.22(-5.60%)
Oct 29, 2018 3.880 3.990 3.700 3.930 10,193 +0.16(+4.24%)
Oct 26, 2018 3.940 4.060 3.760 3.770 26,100 -0.28(-6.91%)
Oct 25, 2018 3.650 4.170 3.470 4.050 11,993 +0.48(+13.45%)
Oct 24, 2018 4.000 4.950 3.290 3.570 9,270 -0.34(-8.70%)
Oct 23, 2018 3.880 4.380 3.660 3.910 27,419 +0.07(+1.82%)
Oct 22, 2018 3.820 4.380 3.820 3.840 37,611 +0.06(+1.59%)
Oct 19, 2018 3.850 3.890 3.770 3.780 67,400 -0.02(-0.53%)
Oct 18, 2018 3.900 3.900 3.800 3.800 6,669 -0.18(-4.52%)
Oct 17, 2018 3.770 3.990 3.770 3.980 5,257 +0.21(+5.60%)
Oct 16, 2018 3.500 3.830 3.150 3.769 12,480 -0.03(-0.82%)
Oct 15, 2018 4.060 4.060 3.800 3.800 1,878 -0.33(-7.99%)
Oct 12, 2018 3.900 4.130 3.880 4.130 15,100 +0.28(+7.27%)
Oct 11, 2018 3.655 3.969 3.655 3.850 7,137 +0.10(+2.67%)
Oct 10, 2018 4.050 4.050 3.750 3.750 17,694 -0.23(-5.78%)
Oct 09, 2018 4.100 4.474 3.970 3.980 29,460 +0.01(+0.25%)
Oct 08, 2018 3.950 3.975 3.950 3.970 781 +0.07(+1.79%)
Oct 05, 2018 3.815 3.900 3.784 3.900 1,600 +0.00(+0.13%)
Oct 04, 2018 3.960 3.979 3.895 3.895 793 -0.10(-2.62%)
Oct 03, 2018 4.050 4.050 3.810 4.000 7,411 +0.00(+0.00%)
Oct 02, 2018 4.000 4.000 2.940 4.000 4,014 +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.
 
bottom clear