Eyenovia Inc (NQ: EYEN )

2.170 -0.020 (-0.91%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.060 6.060 6.060 121,750 +0.42(+7.45%)
Dec 30, 2020 5.700 5.750 5.430 5.640 121,750 +0.03(+0.53%)
Dec 29, 2020 5.800 5.860 5.430 5.610 254,310 -0.13(-2.26%)
Dec 28, 2020 5.690 5.750 5.630 5.740 256,185 +0.05(+0.88%)
Dec 24, 2020 5.770 5.870 5.500 5.690 198,000 -0.08(-1.39%)
Dec 23, 2020 5.870 5.960 5.650 5.770 427,497 -0.14(-2.37%)
Dec 22, 2020 5.660 6.120 5.470 5.910 857,353 +0.58(+10.88%)
Dec 21, 2020 5.000 5.430 4.860 5.330 436,866 +0.21(+4.10%)
Dec 18, 2020 4.560 5.170 4.510 5.120 665,100 +0.62(+13.78%)
Dec 17, 2020 4.240 4.600 4.207 4.500 348,818 +0.28(+6.64%)
Dec 16, 2020 4.150 4.380 4.150 4.220 185,085 +0.09(+2.18%)
Dec 15, 2020 4.170 4.170 3.970 4.130 75,613 +0.00(+0.00%)
Dec 14, 2020 4.220 4.250 4.050 4.130 190,454 -0.06(-1.43%)
Dec 11, 2020 4.270 4.350 4.110 4.190 249,000 -0.06(-1.41%)
Dec 10, 2020 3.910 4.270 3.910 4.250 409,894 +0.31(+7.87%)
Dec 09, 2020 3.980 4.010 3.930 3.940 238,739 -0.02(-0.51%)
Dec 08, 2020 4.040 4.040 3.960 3.960 169,835 -0.09(-2.22%)
Dec 07, 2020 3.900 4.060 3.889 4.050 333,177 +0.18(+4.65%)
Dec 04, 2020 3.670 3.910 3.611 3.870 438,500 +0.26(+7.20%)
Dec 03, 2020 3.680 3.740 3.550 3.610 254,435 +0.06(+1.69%)
Dec 02, 2020 3.560 3.600 3.490 3.550 86,822 -0.04(-1.11%)
Dec 01, 2020 3.530 3.620 3.460 3.590 131,433 +0.08(+2.28%)
Nov 30, 2020 3.640 3.650 3.460 3.510 139,845 -0.12(-3.31%)
Nov 27, 2020 3.470 3.710 3.430 3.630 126,200 +0.18(+5.22%)
Nov 25, 2020 3.430 3.600 3.340 3.450 245,600 +0.05(+1.47%)
Nov 24, 2020 3.330 3.450 3.330 3.400 137,039 +0.08(+2.41%)
Nov 23, 2020 3.330 3.420 3.280 3.320 119,207 -0.02(-0.60%)
Nov 20, 2020 3.400 3.430 3.340 3.340 42,500 -0.03(-0.89%)
Nov 19, 2020 3.350 3.420 3.300 3.370 34,105 +0.02(+0.60%)
Nov 18, 2020 3.410 3.470 3.350 3.350 39,814 -0.05(-1.47%)
Nov 17, 2020 3.470 3.480 3.370 3.400 75,442 -0.04(-1.16%)
Nov 16, 2020 3.420 3.490 3.400 3.440 72,540 +0.08(+2.38%)
Nov 13, 2020 3.350 3.470 3.300 3.360 122,700 +0.01(+0.30%)
Nov 12, 2020 3.410 3.470 3.250 3.350 189,782 -0.07(-2.05%)
Nov 11, 2020 3.160 3.450 3.160 3.420 165,938 -0.01(-0.29%)
Nov 10, 2020 3.540 3.540 3.350 3.430 266,562 -0.02(-0.58%)
Nov 09, 2020 3.430 3.500 3.340 3.450 192,778 +0.06(+1.77%)
Nov 06, 2020 3.360 3.435 3.310 3.390 95,800 +0.05(+1.50%)
Nov 05, 2020 3.360 3.390 3.250 3.340 140,992 +0.03(+0.91%)
Nov 04, 2020 3.410 3.490 3.290 3.310 67,299 -0.07(-2.07%)
Nov 03, 2020 3.330 3.490 3.270 3.380 114,403 +0.11(+3.36%)
Nov 02, 2020 3.320 3.390 3.200 3.270 126,277 -0.03(-0.91%)
Oct 30, 2020 3.280 3.534 3.220 3.300 152,300 +0.00(+0.00%)
Oct 29, 2020 3.380 3.482 3.280 3.300 113,436 -0.06(-1.79%)
Oct 28, 2020 3.530 3.540 3.350 3.360 145,435 -0.26(-7.18%)
Oct 27, 2020 3.460 3.700 3.418 3.620 168,971 +0.15(+4.32%)
Oct 26, 2020 3.540 3.550 3.410 3.470 180,094 -0.06(-1.70%)
Oct 23, 2020 3.500 3.600 3.470 3.530 58,700 +0.04(+1.15%)
Oct 22, 2020 3.430 3.500 3.360 3.490 161,151 +0.05(+1.45%)
Oct 21, 2020 3.600 3.600 3.360 3.440 163,846 -0.12(-3.37%)
Oct 20, 2020 3.670 3.715 3.490 3.560 222,600 -0.10(-2.73%)
Oct 19, 2020 3.730 3.790 3.510 3.660 424,559 -0.09(-2.40%)
Oct 16, 2020 3.740 4.100 3.700 3.750 548,800 +0.08(+2.18%)
Oct 15, 2020 3.570 3.690 3.550 3.670 320,775 +0.03(+0.82%)
Oct 14, 2020 3.650 3.780 3.550 3.640 340,248 +0.05(+1.39%)
Oct 13, 2020 3.600 3.700 3.430 3.590 531,471 +0.01(+0.28%)
Oct 12, 2020 3.590 3.710 3.460 3.580 650,721 +0.19(+5.60%)
Oct 09, 2020 3.600 3.600 3.390 3.390 137,700 -0.17(-4.78%)
Oct 08, 2020 3.390 3.610 3.360 3.560 190,257 +0.21(+6.27%)
Oct 07, 2020 3.330 3.400 3.270 3.350 116,588 +0.06(+1.82%)
Oct 06, 2020 3.310 3.430 3.260 3.290 174,261 +0.03(+0.92%)
Oct 05, 2020 3.150 3.330 3.150 3.260 157,928 +0.13(+4.15%)
Oct 02, 2020 3.100 3.168 3.060 3.130 88,500 +0.02(+0.64%)
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.