Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

3.530 USD -0.120 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 5.530 6.490 5.200 5.910 200,843 +0.30(+5.35%)
Apr 30, 2019 6.330 6.600 5.140 5.610 117,431 -0.64(-10.24%)
Apr 29, 2019 6.600 6.600 6.250 6.250 38,475 -0.39(-5.87%)
Apr 26, 2019 6.720 6.720 6.140 6.640 65,200 +0.24(+3.75%)
Apr 25, 2019 6.790 6.790 6.335 6.400 43,784 -0.12(-1.84%)
Apr 24, 2019 6.310 6.675 6.160 6.520 35,470 +0.28(+4.49%)
Apr 23, 2019 6.400 6.450 6.223 6.240 32,407 -0.19(-2.95%)
Apr 22, 2019 6.520 6.540 6.250 6.430 9,421 -0.09(-1.38%)
Apr 18, 2019 6.450 6.683 6.210 6.520 19,800 +0.17(+2.68%)
Apr 17, 2019 6.660 6.707 6.000 6.350 100,169 -0.07(-1.09%)
Apr 16, 2019 6.860 6.983 6.340 6.420 85,579 -0.45(-6.55%)
Apr 15, 2019 6.610 6.930 6.449 6.870 102,651 +0.35(+5.37%)
Apr 12, 2019 6.380 6.650 6.281 6.520 31,400 +0.11(+1.72%)
Apr 11, 2019 6.430 6.650 6.260 6.410 61,174 +0.06(+0.94%)
Apr 10, 2019 6.000 6.490 6.000 6.350 70,850 +0.41(+6.90%)
Apr 09, 2019 5.900 6.050 5.860 5.940 37,205 -0.04(-0.67%)
Apr 08, 2019 6.000 6.150 5.950 5.980 73,039 +0.01(+0.17%)
Apr 05, 2019 5.920 6.100 5.920 5.970 19,400 +0.05(+0.84%)
Apr 04, 2019 5.910 6.060 5.869 5.920 31,740 -0.03(-0.50%)
Apr 03, 2019 5.710 5.970 5.710 5.950 32,746 +0.29(+5.12%)
Apr 02, 2019 5.950 6.180 5.660 5.660 89,186 -0.33(-5.51%)
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