Eyenovia Inc (NQ: EYEN )

0.9860 -0.0004 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.330 6.600 5.140 5.610 117,431 -0.64(-10.24%)
Apr 29, 2019 6.600 6.600 6.250 6.250 38,475 -0.39(-5.87%)
Apr 26, 2019 6.720 6.720 6.140 6.640 65,200 +0.24(+3.75%)
Apr 25, 2019 6.790 6.790 6.335 6.400 43,784 -0.12(-1.84%)
Apr 24, 2019 6.310 6.675 6.160 6.520 35,470 +0.28(+4.49%)
Apr 23, 2019 6.400 6.450 6.223 6.240 32,407 -0.19(-2.95%)
Apr 22, 2019 6.520 6.540 6.250 6.430 9,421 -0.09(-1.38%)
Apr 18, 2019 6.450 6.683 6.210 6.520 19,800 +0.17(+2.68%)
Apr 17, 2019 6.660 6.707 6.000 6.350 100,169 -0.07(-1.09%)
Apr 16, 2019 6.860 6.983 6.340 6.420 85,579 -0.45(-6.55%)
Apr 15, 2019 6.610 6.930 6.449 6.870 102,651 +0.35(+5.37%)
Apr 12, 2019 6.380 6.650 6.281 6.520 31,400 +0.11(+1.72%)
Apr 11, 2019 6.430 6.650 6.260 6.410 61,174 +0.06(+0.94%)
Apr 10, 2019 6.000 6.490 6.000 6.350 70,850 +0.41(+6.90%)
Apr 09, 2019 5.900 6.050 5.860 5.940 37,205 -0.04(-0.67%)
Apr 08, 2019 6.000 6.150 5.950 5.980 73,039 +0.01(+0.17%)
Apr 05, 2019 5.920 6.100 5.920 5.970 19,400 +0.05(+0.84%)
Apr 04, 2019 5.910 6.060 5.869 5.920 31,740 -0.03(-0.50%)
Apr 03, 2019 5.710 5.970 5.710 5.950 32,746 +0.29(+5.12%)
Apr 02, 2019 5.950 6.180 5.660 5.660 89,186 -0.33(-5.51%)
Apr 01, 2019 6.000 6.150 5.871 5.990 35,145 +0.00(+0.00%)
Mar 29, 2019 5.700 6.130 5.628 5.990 98,400 +0.21(+3.63%)
Mar 28, 2019 5.340 6.145 5.340 5.780 197,595 +0.43(+8.04%)
Mar 27, 2019 5.180 5.480 5.117 5.350 56,020 +0.05(+0.94%)
Mar 26, 2019 5.364 5.520 5.170 5.300 56,379 -0.05(-0.93%)
Mar 25, 2019 5.340 5.600 5.125 5.350 56,933 +0.05(+0.94%)
Mar 22, 2019 5.400 5.640 5.100 5.300 57,300 -0.19(-3.46%)
Mar 21, 2019 5.600 5.690 5.400 5.490 45,141 -0.05(-0.90%)
Mar 20, 2019 5.590 5.720 5.400 5.540 67,849 +0.04(+0.73%)
Mar 19, 2019 5.740 5.740 5.304 5.500 59,781 -0.15(-2.65%)
Mar 18, 2019 5.780 5.780 5.350 5.650 72,335 -0.06(-1.05%)
Mar 15, 2019 5.530 5.710 5.350 5.710 57,200 +0.22(+4.01%)
Mar 14, 2019 5.230 5.640 5.110 5.490 119,025 +0.30(+5.78%)
Mar 13, 2019 5.245 5.300 5.010 5.190 57,652 -0.04(-0.76%)
Mar 12, 2019 5.240 5.380 5.151 5.230 46,405 -0.07(-1.32%)
Mar 11, 2019 5.130 5.538 5.020 5.300 146,735 +0.17(+3.31%)
Mar 08, 2019 4.960 5.290 4.830 5.130 156,400 +0.20(+4.06%)
Mar 07, 2019 4.940 5.440 4.890 4.930 185,118 +0.04(+0.82%)
Mar 06, 2019 5.190 5.190 4.820 4.890 121,742 -0.31(-5.96%)
Mar 05, 2019 5.110 5.240 4.890 5.200 75,740 +0.10(+1.96%)
Mar 04, 2019 5.090 5.130 4.770 5.100 61,517 -0.03(-0.58%)
Mar 01, 2019 5.140 5.170 4.900 5.130 89,800 +0.02(+0.39%)
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%)
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.