Breaking News Bar

Business News and Information

Eyenovia Inc (NQ: EYEN )

4.610 USD +0.210 (+4.77%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.090 5.115 4.820 4.960 74,982 -0.15(-2.94%)
Jun 29, 2021 5.280 5.280 5.030 5.110 45,181 -0.10(-1.92%)
Jun 28, 2021 5.280 5.382 5.154 5.210 98,919 -0.19(-3.52%)
Jun 25, 2021 5.460 5.470 5.310 5.400 45,655 -0.06(-1.10%)
Jun 24, 2021 5.420 5.460 5.310 5.460 31,747 +0.04(+0.74%)
Jun 23, 2021 5.360 5.430 5.300 5.420 54,604 +0.09(+1.69%)
Jun 22, 2021 5.470 5.470 5.220 5.330 31,618 +0.04(+0.76%)
Jun 21, 2021 5.390 5.500 5.223 5.290 55,539 -0.06(-1.12%)
Jun 18, 2021 5.390 5.480 5.330 5.350 97,912 -0.07(-1.29%)
Jun 17, 2021 5.360 5.500 5.340 5.420 79,181 +0.08(+1.50%)
Jun 16, 2021 5.360 5.420 5.250 5.340 57,567 +0.01(+0.19%)
Jun 15, 2021 5.500 5.500 5.200 5.330 227,152 -0.12(-2.20%)
Jun 14, 2021 5.460 5.630 5.360 5.450 73,566 +0.01(+0.18%)
Jun 11, 2021 5.400 5.470 5.320 5.440 45,382 +0.04(+0.74%)
Jun 10, 2021 5.390 5.460 5.316 5.400 35,554 +0.01(+0.19%)
Jun 09, 2021 5.390 5.470 5.270 5.390 28,549 +0.01(+0.19%)
Jun 08, 2021 5.380 5.450 5.250 5.380 58,211 +0.02(+0.37%)
Jun 07, 2021 5.090 5.450 5.090 5.360 93,771 +0.27(+5.30%)
Jun 04, 2021 5.030 5.217 4.920 5.090 83,034 +0.09(+1.80%)
Jun 03, 2021 4.960 5.050 4.900 5.000 64,130 -0.04(-0.79%)
Jun 02, 2021 5.030 5.135 4.870 5.040 81,210 +0.04(+0.80%)
Jun 01, 2021 4.900 5.340 4.850 5.000 315,387 +0.22(+4.60%)
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%)
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