Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

4.190 USD -0.040 (-0.95%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.930 8.010 7.930 7.940 813 +0.01(+0.13%)
May 30, 2018 8.176 8.176 7.930 7.930 764 -0.07(-0.88%)
May 29, 2018 8.000 8.610 7.960 8.000 39,693 -0.06(-0.70%)
May 25, 2018 8.056 8.056 8.056 0 +0.03(+0.33%)
May 24, 2018 7.980 8.450 7.980 8.030 2,849 +0.40(+5.24%)
May 23, 2018 7.630 7.630 7.630 7.630 248 -0.82(-9.70%)
May 22, 2018 8.380 8.960 7.660 8.450 25,875 +0.55(+6.96%)
May 21, 2018 8.210 8.251 7.743 7.900 7,330 -0.37(-4.46%)
May 18, 2018 8.470 8.470 7.938 8.269 5,338 -0.22(-2.58%)
May 17, 2018 8.500 8.500 8.480 8.488 7,987 +0.03(+0.33%)
May 16, 2018 8.740 8.740 8.460 8.460 826 -0.14(-1.63%)
May 15, 2018 8.500 8.740 8.480 8.600 9,807 +0.14(+1.67%)
May 14, 2018 8.500 8.500 8.450 8.459 3,286 -0.04(-0.49%)
May 11, 2018 8.650 8.893 8.500 8.500 811 +0.05(+0.59%)
May 10, 2018 8.822 8.822 8.450 8.450 518 -0.25(-2.87%)
May 09, 2018 8.650 8.700 8.625 8.700 4,700 +0.00(+0.00%)
May 08, 2018 8.750 8.780 8.550 8.700 21,529 -0.00(-0.00%)
May 07, 2018 8.591 8.700 8.260 8.700 7,779 +0.20(+2.35%)
May 04, 2018 8.250 8.750 8.250 8.500 8,484 +0.37(+4.55%)
May 03, 2018 8.210 8.480 8.130 8.130 7,616 -0.62(-7.09%)
May 02, 2018 8.000 8.750 7.950 8.750 5,348 +0.74(+9.24%)
May 01, 2018 8.530 8.530 8.000 8.010 21,120 -0.32(-3.84%)
Apr 30, 2018 8.510 8.525 8.310 8.330 5,690 -0.22(-2.57%)
Apr 27, 2018 8.500 8.750 8.500 8.550 5,940 -0.05(-0.58%)
Apr 26, 2018 8.764 8.764 8.600 8.600 3,092 +0.00(+0.00%)
Apr 25, 2018 8.765 9.000 8.600 8.600 12,792 +0.10(+1.18%)
Apr 24, 2018 8.500 8.500 8.500 8.500 167 -0.31(-3.50%)
Apr 23, 2018 8.870 8.870 8.517 8.809 2,869 +0.38(+4.49%)
Apr 20, 2018 8.920 8.940 8.400 8.430 2,052 -0.25(-2.85%)
Apr 18, 2018 8.678 8.678 8.678 240 -0.04(-0.49%)
Apr 17, 2018 8.750 8.975 8.500 8.720 18,962 +0.00(+0.00%)
Apr 16, 2018 8.543 9.000 8.500 8.720 11,220 -0.28(-3.11%)
Apr 13, 2018 8.500 9.000 8.500 9.000 20,419 +0.22(+2.51%)
Apr 12, 2018 8.750 8.780 8.500 8.780 3,150 +0.07(+0.80%)
Apr 11, 2018 8.500 8.973 8.500 8.710 4,421 +0.09(+1.04%)
Apr 10, 2018 8.690 8.730 8.400 8.620 20,135 +0.12(+1.41%)
Apr 09, 2018 9.067 9.160 8.360 8.500 27,184 -0.75(-8.11%)
Apr 06, 2018 9.250 9.250 9.250 9.250 661 -0.23(-2.43%)
Apr 05, 2018 8.595 9.490 8.595 9.480 2,065 -0.01(-0.11%)
Apr 04, 2018 8.750 9.490 8.750 9.490 1,607 +0.29(+3.15%)
Apr 03, 2018 8.620 9.490 8.500 9.200 1,133 +0.44(+4.99%)
Apr 02, 2018 9.290 9.290 8.762 8.762 918 -0.39(-4.23%)
Mar 29, 2018 9.150 9.150 9.150 0 +0.15(+1.67%)
Mar 28, 2018 8.950 9.200 8.950 9.000 3,911 -0.20(-2.17%)
Mar 27, 2018 8.680 9.200 8.680 9.200 12,319 +0.47(+5.39%)
Mar 26, 2018 8.730 8.730 8.730 8.730 1,026 -0.22(-2.46%)
Mar 23, 2018 8.622 8.950 8.500 8.950 5,788 +0.45(+5.29%)
Mar 22, 2018 8.570 8.710 8.500 8.500 4,543 +0.00(+0.00%)
Mar 21, 2018 8.150 8.745 8.150 8.500 4,000 +0.39(+4.81%)
Mar 20, 2018 8.560 8.560 8.500 8.110 6,664 -0.30(-3.57%)
Mar 19, 2018 8.640 8.800 8.410 8.410 20,443 -0.10(-1.18%)
Mar 16, 2018 8.650 9.079 8.510 8.510 39,513 -0.27(-3.08%)
Mar 15, 2018 8.980 9.185 8.660 8.780 7,550 -0.05(-0.57%)
Mar 14, 2018 9.000 9.395 8.830 8.830 13,194 -0.18(-2.00%)
Mar 13, 2018 8.720 9.160 8.640 9.010 8,557 -0.04(-0.39%)
Mar 12, 2018 9.500 9.500 8.640 9.045 14,004 -0.20(-2.12%)
Mar 09, 2018 9.002 9.330 8.890 9.241 11,752 +0.05(+0.55%)
Mar 08, 2018 8.950 9.190 8.900 9.190 20,951 +0.14(+1.55%)
Mar 07, 2018 8.450 9.087 8.000 9.050 18,478 -0.25(-2.69%)
Mar 06, 2018 9.250 9.611 8.010 9.300 14,791 +0.35(+3.91%)
Mar 05, 2018 8.540 9.200 8.509 8.950 5,753 +0.31(+3.59%)
Mar 02, 2018 8.993 8.993 8.610 8.640 480 -0.16(-1.82%)
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