Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

5.440 USD +0.040 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.750 4.850 4.641 4.780 90,705 +0.04(+0.84%)
May 27, 2021 4.610 4.850 4.510 4.740 158,599 +0.21(+4.64%)
May 26, 2021 4.800 4.860 4.440 4.530 464,310 -0.24(-5.03%)
May 25, 2021 5.290 6.200 4.620 4.770 5,919,369 +0.10(+2.14%)
May 24, 2021 4.840 4.840 4.540 4.670 106,532 -0.17(-3.51%)
May 21, 2021 4.850 4.980 4.750 4.840 31,478 -0.01(-0.21%)
May 20, 2021 4.830 4.900 4.800 4.850 27,152 +0.04(+0.83%)
May 19, 2021 4.750 5.000 4.630 4.810 28,743 -0.03(-0.62%)
May 18, 2021 4.700 4.930 4.700 4.840 62,308 +0.18(+3.86%)
May 17, 2021 4.530 4.760 4.520 4.660 40,117 +0.09(+1.97%)
May 14, 2021 4.370 4.650 4.370 4.570 56,256 +0.21(+4.82%)
May 13, 2021 4.590 4.790 4.270 4.360 120,059 -0.28(-6.03%)
May 12, 2021 4.710 4.779 4.540 4.640 34,785 -0.10(-2.11%)
May 11, 2021 4.610 4.885 4.480 4.740 39,895 +0.11(+2.38%)
May 10, 2021 4.680 4.700 4.430 4.630 96,617 -0.11(-2.32%)
May 07, 2021 4.760 4.880 4.640 4.740 48,129 -0.02(-0.42%)
May 06, 2021 4.720 4.810 4.680 4.760 74,395 -0.01(-0.21%)
May 05, 2021 4.810 5.017 4.730 4.770 43,160 -0.08(-1.65%)
May 04, 2021 5.030 5.030 4.840 4.850 81,653 -0.25(-4.90%)
May 03, 2021 5.090 5.370 5.050 5.100 30,824 -0.19(-3.59%)
Apr 30, 2021 5.330 5.590 5.220 5.290 49,100 -0.05(-0.94%)
Apr 29, 2021 5.500 5.545 5.340 5.340 23,073 -0.20(-3.61%)
Apr 28, 2021 5.410 5.645 5.290 5.540 29,979 +0.08(+1.47%)
Apr 27, 2021 5.650 5.900 5.430 5.460 96,706 -0.17(-3.02%)
Apr 26, 2021 5.300 5.640 5.279 5.630 82,974 +0.34(+6.43%)
Apr 23, 2021 5.250 5.360 5.206 5.290 68,400 +0.06(+1.15%)
Apr 22, 2021 5.370 5.400 5.010 5.230 70,059 -0.08(-1.51%)
Apr 21, 2021 4.780 5.310 4.670 5.310 143,836 +0.65(+13.95%)
Apr 20, 2021 4.830 4.930 4.630 4.660 92,901 -0.20(-4.12%)
Apr 19, 2021 5.000 5.130 4.850 4.860 70,566 -0.18(-3.67%)
Apr 16, 2021 5.410 5.420 5.030 5.045 66,700 -0.33(-6.23%)
Apr 15, 2021 5.500 5.570 5.290 5.380 93,068 -0.12(-2.18%)
Apr 14, 2021 5.470 5.613 5.360 5.500 96,188 +0.00(+0.00%)
Apr 13, 2021 5.340 5.640 5.260 5.500 92,075 +0.14(+2.61%)
Apr 12, 2021 5.710 5.710 5.230 5.360 165,347 -0.39(-6.78%)
Apr 09, 2021 5.740 5.780 5.460 5.750 145,800 +0.00(+0.00%)
Apr 08, 2021 5.700 5.820 5.500 5.750 69,573 +0.00(+0.00%)
Apr 07, 2021 5.390 5.780 5.390 5.750 82,457 +0.00(+0.00%)
Apr 06, 2021 5.520 5.770 5.410 5.750 103,358 +0.23(+4.17%)
Apr 05, 2021 5.150 5.590 5.120 5.520 93,166 +0.44(+8.66%)
Apr 01, 2021 5.500 5.500 5.000 5.080 153,100 -0.03(-0.59%)
Mar 31, 2021 5.330 5.350 5.110 5.110 75,062 -0.05(-0.97%)
Mar 30, 2021 5.340 5.500 5.050 5.160 116,488 +0.05(+0.98%)
Mar 29, 2021 5.660 5.660 5.100 5.110 110,576 -0.55(-9.72%)
Mar 26, 2021 5.660 5.830 5.400 5.660 92,100 +0.26(+4.81%)
Mar 25, 2021 5.400 5.620 5.280 5.400 106,661 -0.05(-0.92%)
Mar 24, 2021 5.840 5.915 5.430 5.450 220,391 -0.39(-6.68%)
Mar 23, 2021 6.110 6.450 5.740 5.840 137,069 -0.28(-4.58%)
Mar 22, 2021 6.340 6.487 5.920 6.120 108,617 -0.28(-4.38%)
Mar 19, 2021 6.200 6.400 6.200 6.400 57,600 +0.03(+0.47%)
Mar 18, 2021 6.330 6.400 6.260 6.370 45,405 +0.02(+0.31%)
Mar 17, 2021 6.180 6.350 6.091 6.350 69,195 +0.09(+1.44%)
Mar 16, 2021 6.180 6.350 6.110 6.260 77,289 +0.09(+1.46%)
Mar 15, 2021 6.020 6.190 5.910 6.170 50,359 +0.13(+2.15%)
Mar 12, 2021 5.930 6.190 5.850 6.040 69,000 +0.04(+0.67%)
Mar 11, 2021 6.210 6.220 6.000 6.000 164,480 -0.09(-1.48%)
Mar 10, 2021 6.300 6.400 6.010 6.090 60,731 -0.11(-1.77%)
Mar 09, 2021 5.900 6.430 5.890 6.200 152,316 +0.59(+10.52%)
Mar 08, 2021 5.650 5.780 5.510 5.610 76,526 -0.02(-0.36%)
Mar 05, 2021 5.770 5.920 5.260 5.630 237,900 -0.10(-1.75%)
Mar 04, 2021 6.290 6.290 5.530 5.730 199,091 -0.55(-8.76%)
Mar 03, 2021 6.240 6.320 6.055 6.280 179,021 +0.05(+0.80%)
Mar 02, 2021 6.600 6.900 5.910 6.230 829,450 +0.27(+4.53%)
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