Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

4.040 USD -2.540 (-38.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 4.250 4.330 4.180 4.300 15,776 +0.00(+0.00%)
Jun 28, 2019 4.200 4.300 4.150 4.300 20,000 +0.15(+3.61%)
Jun 27, 2019 4.020 4.350 4.020 4.150 12,317 +0.07(+1.72%)
Jun 26, 2019 4.220 4.471 4.043 4.080 17,139 -0.24(-5.56%)
Jun 25, 2019 4.270 4.349 4.000 4.320 15,647 +0.00(+0.00%)
Jun 24, 2019 4.440 4.670 4.020 4.320 65,593 -0.05(-1.14%)
Jun 21, 2019 4.650 4.770 4.210 4.370 36,100 -0.21(-4.59%)
Jun 20, 2019 4.670 4.880 4.520 4.580 59,166 -0.10(-2.14%)
Jun 19, 2019 4.710 4.950 4.630 4.680 39,933 -0.09(-1.90%)
Jun 18, 2019 5.010 5.080 4.701 4.771 67,796 -0.15(-3.04%)
Jun 17, 2019 5.060 5.120 4.880 4.920 49,253 -0.08(-1.60%)
Jun 14, 2019 5.345 5.345 4.850 5.000 56,600 +0.12(+2.46%)
Jun 13, 2019 4.810 5.180 4.750 4.880 48,684 +0.12(+2.52%)
Jun 12, 2019 5.030 5.130 4.750 4.760 36,086 -0.14(-2.86%)
Jun 11, 2019 5.000 5.090 4.900 4.900 22,165 -0.23(-4.48%)
Jun 10, 2019 5.100 5.350 5.010 5.130 53,490 +0.02(+0.39%)
Jun 07, 2019 5.180 5.460 4.910 5.110 60,900 -0.05(-0.97%)
Jun 06, 2019 5.130 5.210 4.854 5.160 25,207 +0.04(+0.78%)
Jun 05, 2019 5.000 5.500 4.950 5.120 89,677 +0.07(+1.39%)
Jun 04, 2019 4.990 5.120 4.850 5.050 80,561 +0.05(+1.00%)
Jun 03, 2019 5.040 5.140 4.800 5.000 30,771 -0.08(-1.57%)
May 31, 2019 4.810 5.080 4.810 5.080 31,900 +0.26(+5.39%)
May 30, 2019 5.000 5.040 4.800 4.820 41,427 -0.18(-3.60%)
May 29, 2019 4.904 5.020 4.904 5.000 9,125 -0.03(-0.60%)
May 28, 2019 5.120 5.197 4.935 5.030 8,471 -0.15(-2.90%)
May 24, 2019 5.100 5.180 4.910 5.180 28,300 +0.09(+1.77%)
May 23, 2019 5.060 5.190 4.976 5.090 8,165 -0.07(-1.36%)
May 22, 2019 5.086 5.180 5.056 5.160 11,195 +0.04(+0.78%)
May 21, 2019 4.960 5.190 4.960 5.120 8,969 +0.22(+4.49%)
May 20, 2019 5.110 5.152 4.810 4.900 28,460 -0.28(-5.41%)
May 17, 2019 5.120 5.230 5.060 5.180 27,600 +0.03(+0.67%)
May 16, 2019 5.120 5.200 5.120 5.146 47,704 +0.04(+0.70%)
May 15, 2019 5.150 5.320 5.110 5.110 112,188 +0.11(+2.20%)
May 14, 2019 5.890 5.900 5.000 5.000 43,366 -0.89(-15.11%)
May 13, 2019 6.030 6.030 5.630 5.890 21,657 -0.15(-2.48%)
May 10, 2019 5.840 6.090 5.650 6.040 48,200 +0.19(+3.25%)
May 09, 2019 5.970 6.000 5.850 5.850 24,585 -0.18(-2.99%)
May 08, 2019 6.110 6.110 5.910 6.030 18,970 -0.12(-1.95%)
May 07, 2019 5.900 6.150 5.761 6.150 78,682 +0.15(+2.50%)
May 06, 2019 5.820 6.300 5.762 6.000 80,980 +0.13(+2.21%)
May 03, 2019 6.030 6.100 5.800 5.870 30,400 -0.13(-2.17%)
May 02, 2019 6.000 6.160 5.620 6.000 46,840 +0.09(+1.52%)
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