Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

4.060 USD +0.120 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.120 4.120 3.935 4.020 21,200 -0.03(-0.74%)
Sep 27, 2018 4.150 4.150 4.010 4.050 10,441 -0.06(-1.46%)
Sep 26, 2018 4.210 4.250 3.900 4.110 9,234 -0.12(-2.84%)
Sep 25, 2018 4.160 4.270 4.010 4.230 16,540 +0.15(+3.68%)
Sep 24, 2018 4.300 4.527 4.020 4.080 37,663 -0.37(-8.31%)
Sep 21, 2018 4.750 4.810 4.115 4.450 36,700 -0.25(-5.32%)
Sep 20, 2018 4.650 4.940 4.560 4.700 16,142 +0.09(+1.95%)
Sep 19, 2018 4.600 4.840 4.600 4.610 13,167 +0.02(+0.44%)
Sep 18, 2018 4.590 4.850 4.210 4.590 22,588 +0.05(+1.10%)
Sep 17, 2018 4.850 4.950 4.540 4.540 4,205 -0.26(-5.42%)
Sep 14, 2018 5.010 5.200 4.790 4.800 13,900 -0.24(-4.76%)
Sep 13, 2018 4.853 5.040 4.772 5.040 8,077 +0.17(+3.49%)
Sep 12, 2018 4.960 5.578 4.790 4.870 37,685 +0.02(+0.41%)
Sep 11, 2018 5.140 5.600 4.810 4.850 20,446 -0.39(-7.44%)
Sep 10, 2018 4.760 5.250 4.760 5.240 14,411 +0.26(+5.22%)
Sep 07, 2018 5.390 5.390 4.740 4.980 17,700 -0.41(-7.61%)
Sep 06, 2018 5.030 5.390 4.699 5.390 15,342 +0.20(+3.85%)
Sep 05, 2018 5.050 5.190 4.900 5.190 2,963 +0.19(+3.80%)
Sep 04, 2018 5.137 5.137 5.000 5.000 7,014 -0.10(-1.96%)
Aug 31, 2018 5.100 5.100 5.100 0 -0.05(-0.97%)
Aug 30, 2018 5.250 5.250 5.010 5.150 24,717 +0.09(+1.78%)
Aug 29, 2018 5.250 5.250 5.060 5.060 4,744 -0.43(-7.83%)
Aug 28, 2018 5.250 5.490 5.180 5.490 13,104 +0.29(+5.58%)
Aug 27, 2018 5.420 5.450 5.190 5.200 27,388 -0.30(-5.45%)
Aug 24, 2018 5.440 5.500 5.440 5.500 4,300 +0.06(+1.10%)
Aug 23, 2018 5.439 5.440 5.404 5.440 2,310 -0.06(-1.09%)
Aug 22, 2018 5.410 5.500 5.392 5.500 667 +0.12(+2.23%)
Aug 21, 2018 5.519 5.519 5.260 5.380 1,513 -0.12(-2.18%)
Aug 20, 2018 5.410 5.500 5.250 5.500 2,484 +0.23(+4.36%)
Aug 17, 2018 5.500 6.380 5.030 5.270 35,200 -0.22(-4.01%)
Aug 16, 2018 5.020 5.710 5.020 5.490 4,096 +0.00(+0.00%)
Aug 15, 2018 6.150 6.150 5.490 5.490 2,589 -0.10(-1.79%)
Aug 14, 2018 5.350 6.150 5.280 5.590 6,755 -0.08(-1.41%)
Aug 13, 2018 5.500 6.090 5.500 5.670 19,835 +0.13(+2.35%)
Aug 10, 2018 5.650 5.650 5.540 5.540 3,900 -0.16(-2.81%)
Aug 09, 2018 6.000 6.000 5.700 5.700 8,493 +0.00(+0.00%)
Aug 08, 2018 5.710 5.800 5.606 5.700 40,479 -0.10(-1.72%)
Aug 07, 2018 5.780 6.181 5.700 5.800 29,820 +0.00(+0.00%)
Aug 06, 2018 5.730 5.820 5.730 5.800 94,465 +0.00(+0.00%)
Aug 03, 2018 5.820 5.925 5.752 5.800 1,300 -0.05(-0.85%)
Aug 02, 2018 5.750 5.950 5.740 5.850 12,080 +0.08(+1.39%)
Aug 01, 2018 5.810 5.811 5.760 5.770 2,671 +0.02(+0.35%)
Jul 31, 2018 6.010 6.010 5.550 5.750 8,228 -0.25(-4.17%)
Jul 30, 2018 5.840 6.000 5.619 6.000 17,601 +0.04(+0.59%)
Jul 27, 2018 5.950 6.010 5.500 5.965 17,700 -0.02(-0.40%)
Jul 26, 2018 6.030 6.050 5.790 5.989 2,599 -0.01(-0.19%)
Jul 25, 2018 6.100 6.100 6.000 6.000 9,691 -0.20(-3.23%)
Jul 24, 2018 6.400 6.400 6.150 6.200 63,338 -0.20(-3.13%)
Jul 23, 2018 6.700 6.700 6.313 6.400 22,464 -0.10(-1.54%)
Jul 20, 2018 6.800 6.810 6.348 6.500 18,540 -0.09(-1.37%)
Jul 19, 2018 7.030 7.030 6.590 6.590 11,226 -0.35(-5.04%)
Jul 18, 2018 6.760 6.990 6.450 6.940 6,113 +0.19(+2.81%)
Jul 17, 2018 7.130 7.489 6.510 6.750 20,748 -0.27(-3.85%)
Jul 16, 2018 6.500 7.370 6.500 7.020 13,520 +0.58(+9.09%)
Jul 13, 2018 6.240 6.595 6.240 6.435 2,406 -0.17(-2.50%)
Jul 12, 2018 7.170 7.455 6.520 6.600 20,713 -0.61(-8.46%)
Jul 11, 2018 6.560 7.230 6.500 7.210 11,725 -0.01(-0.14%)
Jul 10, 2018 6.968 7.230 6.450 7.220 4,072 +0.20(+2.90%)
Jul 09, 2018 5.940 7.239 5.940 7.016 29,233 +0.97(+15.97%)
Jul 06, 2018 6.170 6.210 5.920 6.050 11,888 +0.19(+3.24%)
Jul 05, 2018 6.550 6.550 5.754 5.860 14,884 -0.43(-6.84%)
Jul 03, 2018 6.290 6.290 6.290 0 -0.01(-0.16%)
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