Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

3.500 USD -0.110 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.220 5.380 5.013 5.110 91,566 -0.07(-1.35%)
Feb 27, 2019 5.350 5.690 5.120 5.180 193,693 -0.17(-3.18%)
Feb 26, 2019 4.960 5.580 4.884 5.350 186,388 +0.35(+7.00%)
Feb 25, 2019 4.890 5.180 4.620 5.000 253,947 +0.24(+5.04%)
Feb 22, 2019 4.830 5.030 4.570 4.760 233,300 +0.09(+1.93%)
Feb 21, 2019 4.760 5.040 4.670 4.670 101,993 -0.19(-3.91%)
Feb 20, 2019 4.250 5.120 4.210 4.860 351,011 +0.65(+15.44%)
Feb 19, 2019 4.620 4.623 4.210 4.210 287,090 -0.52(-10.99%)
Feb 15, 2019 5.100 5.190 4.650 4.730 356,800 -0.31(-6.15%)
Feb 14, 2019 5.320 5.500 4.800 5.040 291,613 -0.27(-5.08%)
Feb 13, 2019 5.200 6.030 5.190 5.310 395,134 +0.20(+3.91%)
Feb 12, 2019 6.080 6.160 5.000 5.110 385,329 -0.90(-14.98%)
Feb 11, 2019 5.700 6.250 5.295 6.010 558,335 -0.29(-4.60%)
Feb 08, 2019 4.870 6.800 4.830 6.300 1,025,300 +1.38(+28.05%)
Feb 07, 2019 4.650 4.920 4.350 4.920 363,541 +0.17(+3.58%)
Feb 06, 2019 4.410 4.790 4.230 4.750 1,215,633 +0.57(+13.64%)
Feb 05, 2019 3.940 4.390 3.800 4.180 672,866 +0.28(+7.18%)
Feb 04, 2019 3.300 3.910 3.300 3.900 467,896 +0.60(+18.18%)
Feb 01, 2019 3.480 3.480 3.160 3.300 202,300 -0.20(-5.71%)
Jan 31, 2019 3.160 3.580 2.870 3.500 557,280 +0.21(+6.38%)
Jan 30, 2019 4.000 4.200 2.720 3.290 5,926,769 +0.66(+25.10%)
Jan 29, 2019 2.700 2.730 2.630 2.630 50,738 -0.06(-2.23%)
Jan 28, 2019 2.850 2.934 2.680 2.690 66,327 -0.16(-5.61%)
Jan 25, 2019 2.900 2.930 2.850 2.850 14,800 +0.02(+0.71%)
Jan 24, 2019 2.950 2.970 2.781 2.830 56,436 -0.12(-4.07%)
Jan 23, 2019 2.960 2.960 2.730 2.950 7,014 +0.04(+1.37%)
Jan 22, 2019 2.810 3.000 2.810 2.910 49,764 +0.13(+4.68%)
Jan 18, 2019 2.800 2.880 2.750 2.780 21,600 -0.03(-1.07%)
Jan 17, 2019 2.850 2.880 2.809 2.810 39,332 -0.02(-0.71%)
Jan 16, 2019 2.800 2.900 2.740 2.830 33,047 +0.11(+4.04%)
Jan 15, 2019 2.750 2.750 2.677 2.720 21,511 -0.02(-0.73%)
Jan 14, 2019 2.800 2.830 2.631 2.740 41,651 -0.02(-0.72%)
Jan 11, 2019 2.880 2.880 2.750 2.760 36,200 -0.12(-4.17%)
Jan 10, 2019 3.094 3.094 2.850 2.880 9,372 -0.07(-2.37%)
Jan 09, 2019 2.990 2.990 2.940 2.950 27,102 +0.10(+3.51%)
Jan 08, 2019 2.950 3.040 2.850 2.850 18,696 -0.10(-3.39%)
Jan 07, 2019 3.020 3.050 2.811 2.950 50,115 +0.03(+0.85%)
Jan 04, 2019 2.990 3.100 2.910 2.925 29,200 -0.03(-0.85%)
Jan 03, 2019 3.000 3.000 2.810 2.950 36,394 -0.05(-1.67%)
Jan 02, 2019 2.820 3.000 2.731 3.000 28,230 +0.15(+5.26%)
Dec 31, 2018 2.600 3.000 2.510 2.850 85,700 +0.25(+9.62%)
Dec 28, 2018 2.740 2.830 2.550 2.600 68,900 -0.13(-4.76%)
Dec 27, 2018 2.750 2.990 2.530 2.730 120,169 +0.03(+1.11%)
Dec 26, 2018 2.740 2.765 2.510 2.700 78,077 +0.00(+0.00%)
Dec 24, 2018 2.690 2.740 2.500 2.700 20,300 -0.03(-1.10%)
Dec 21, 2018 2.640 2.730 2.400 2.730 80,100 +0.11(+4.20%)
Dec 20, 2018 2.650 2.800 2.560 2.620 57,393 -0.23(-8.07%)
Dec 19, 2018 2.790 3.400 2.640 2.850 1,079,514 -0.06(-2.06%)
Dec 18, 2018 3.250 3.260 2.800 2.910 83,734 -0.19(-6.13%)
Dec 17, 2018 3.560 3.560 2.930 3.100 70,460 -0.30(-8.82%)
Dec 14, 2018 3.450 3.610 3.190 3.400 42,100 -0.17(-4.76%)
Dec 13, 2018 3.600 3.810 3.170 3.570 89,420 -0.17(-4.55%)
Dec 12, 2018 3.820 4.280 3.730 3.740 24,974 -0.05(-1.32%)
Dec 11, 2018 3.950 4.000 3.790 3.790 99,882 -0.21(-5.25%)
Dec 10, 2018 3.980 4.196 3.930 4.000 33,360 +0.05(+1.27%)
Dec 07, 2018 3.950 4.190 3.950 3.950 27,600 -0.05(-1.25%)
Dec 06, 2018 3.910 4.268 3.700 4.000 25,174 -0.02(-0.50%)
Dec 04, 2018 4.190 4.340 3.930 4.020 29,100 -0.22(-5.19%)
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