Eyenovia Inc (NQ: EYEN )

3.200 USD -0.080 (-2.44%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.800 2.800 2.222 2.300 34,739 -0.39(-14.50%)
Mar 30, 2020 2.910 2.930 2.510 2.690 13,269 -0.16(-5.61%)
Mar 27, 2020 2.230 3.000 2.182 2.850 116,300 +0.55(+23.91%)
Mar 26, 2020 2.340 2.500 2.200 2.300 82,103 -0.04(-1.71%)
Mar 25, 2020 2.370 2.430 2.300 2.340 50,946 -0.02(-0.85%)
Mar 24, 2020 2.100 2.440 2.100 2.360 66,033 +0.18(+8.26%)
Mar 23, 2020 2.290 2.290 2.010 2.180 39,388 -0.11(-4.80%)
Mar 20, 2020 2.000 2.350 1.990 2.290 62,800 +0.36(+18.65%)
Mar 19, 2020 1.730 2.000 1.110 1.930 66,000 +0.16(+9.04%)
Mar 18, 2020 2.118 2.236 1.750 1.770 74,889 -0.35(-16.51%)
Mar 17, 2020 2.240 2.400 2.050 2.120 48,014 -0.08(-3.64%)
Mar 16, 2020 2.280 2.625 2.200 2.200 43,673 -0.01(-0.56%)
Mar 13, 2020 2.440 2.940 2.020 2.212 76,700 +0.03(+1.49%)
Mar 12, 2020 2.750 2.960 2.000 2.180 108,342 -0.72(-24.96%)
Mar 11, 2020 3.450 3.450 2.703 2.905 89,230 +0.13(+4.87%)
Mar 10, 2020 3.500 3.640 2.560 2.770 337,565 -0.78(-21.97%)
Mar 09, 2020 3.690 3.690 2.920 3.550 185,665 -0.16(-4.31%)
Mar 06, 2020 4.000 4.020 3.690 3.710 114,500 -0.37(-9.07%)
Mar 05, 2020 4.020 4.140 3.990 4.080 18,593 -0.02(-0.49%)
Mar 04, 2020 4.140 4.180 3.940 4.100 17,553 +0.11(+2.76%)
Mar 03, 2020 3.809 4.000 3.809 3.990 8,700 +0.17(+4.45%)
Mar 02, 2020 3.830 3.950 3.780 3.820 29,844 -0.08(-2.05%)
Feb 28, 2020 3.601 3.900 3.504 3.900 31,200 +0.13(+3.45%)
Feb 27, 2020 3.850 3.960 3.500 3.770 47,932 -0.16(-4.07%)
Feb 26, 2020 4.130 4.140 3.860 3.930 40,756 -0.24(-5.76%)
Feb 25, 2020 4.373 4.433 4.060 4.170 29,016 -0.08(-1.88%)
Feb 24, 2020 4.290 4.330 4.220 4.250 14,165 -0.09(-2.07%)
Feb 21, 2020 4.450 4.550 4.320 4.340 48,600 -0.10(-2.26%)
Feb 20, 2020 4.450 4.450 4.380 4.440 21,037 +0.02(+0.45%)
Feb 19, 2020 4.310 4.450 4.290 4.420 22,943 +0.15(+3.51%)
Feb 18, 2020 4.320 4.450 4.250 4.270 59,567 -0.05(-1.16%)
Feb 14, 2020 4.380 4.450 4.220 4.320 27,200 -0.12(-2.70%)
Feb 13, 2020 4.330 4.440 4.270 4.440 32,690 +0.03(+0.68%)
Feb 12, 2020 4.390 4.450 4.390 4.410 25,592 -0.04(-0.90%)
Feb 11, 2020 4.420 4.450 4.340 4.450 6,662 +0.03(+0.68%)
Feb 10, 2020 4.360 4.460 4.360 4.420 4,360 +0.07(+1.61%)
Feb 07, 2020 4.400 4.480 4.300 4.350 16,000 -0.15(-3.33%)
Feb 06, 2020 4.350 4.500 4.350 4.500 13,195 +0.17(+3.93%)
Feb 05, 2020 4.290 4.360 4.280 4.330 11,388 -0.04(-0.89%)
Feb 04, 2020 4.330 4.468 4.270 4.369 26,737 -0.13(-2.92%)
Feb 03, 2020 4.420 4.680 4.420 4.500 51,751 -0.18(-3.85%)
Jan 31, 2020 4.680 4.830 4.550 4.680 151,200 +0.04(+0.86%)
Jan 30, 2020 4.530 4.640 4.470 4.640 22,004 +0.19(+4.27%)
Jan 29, 2020 4.390 4.680 4.110 4.450 45,998 +0.05(+1.14%)
Jan 28, 2020 4.280 4.400 4.130 4.400 16,148 +0.25(+6.02%)
Jan 27, 2020 4.070 4.320 4.070 4.150 15,767 -0.06(-1.43%)
Jan 24, 2020 4.600 4.624 4.160 4.210 73,600 -0.33(-7.27%)
Jan 23, 2020 4.530 4.600 4.500 4.540 14,400 -0.04(-0.87%)
Jan 22, 2020 4.600 4.710 4.500 4.580 65,975 -0.03(-0.65%)
Jan 21, 2020 4.760 4.760 4.500 4.610 44,523 -0.12(-2.54%)
Jan 17, 2020 4.870 4.870 4.600 4.730 25,200 -0.19(-3.86%)
Jan 16, 2020 4.600 4.928 4.500 4.920 63,197 +0.17(+3.58%)
Jan 15, 2020 4.740 4.990 4.740 4.750 55,879 +0.01(+0.21%)
Jan 14, 2020 4.490 4.937 4.420 4.740 153,013 +0.24(+5.33%)
Jan 13, 2020 4.350 4.500 4.350 4.500 54,669 +0.17(+3.93%)
Jan 10, 2020 4.250 4.460 4.220 4.330 25,100 +0.06(+1.41%)
Jan 09, 2020 4.230 4.400 4.106 4.270 22,125 +0.04(+0.95%)
Jan 08, 2020 4.150 4.400 4.000 4.230 49,255 +0.12(+2.92%)
Jan 07, 2020 3.900 4.240 3.900 4.110 33,612 +0.15(+3.79%)
Jan 06, 2020 4.060 4.109 3.920 3.960 38,655 -0.18(-4.35%)
Jan 03, 2020 4.290 4.500 3.910 4.140 79,900 -0.18(-4.17%)
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.