Eyenovia Inc (NQ: EYEN )

0.9748 -0.0152 (-1.54%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.570 3.680 3.370 3.660 44,021 +0.09(+2.52%)
Apr 29, 2020 3.350 3.570 3.260 3.570 91,811 +0.45(+14.42%)
Apr 28, 2020 3.120 3.400 3.110 3.120 45,566 +0.00(+0.00%)
Apr 27, 2020 3.120 3.250 3.090 3.120 9,748 +0.05(+1.63%)
Apr 24, 2020 3.250 3.250 3.070 3.070 9,200 -0.18(-5.54%)
Apr 23, 2020 2.880 3.250 2.880 3.250 50,828 +0.34(+11.68%)
Apr 22, 2020 2.980 3.142 2.880 2.910 6,575 -0.06(-2.02%)
Apr 21, 2020 3.250 3.250 2.970 2.970 20,919 -0.28(-8.62%)
Apr 20, 2020 2.990 3.278 2.840 3.250 54,712 +0.25(+8.33%)
Apr 17, 2020 2.930 3.300 2.825 3.000 60,800 +0.19(+6.76%)
Apr 16, 2020 2.950 2.990 2.720 2.810 24,024 -0.12(-4.10%)
Apr 15, 2020 2.700 2.950 2.700 2.930 14,521 +0.01(+0.34%)
Apr 14, 2020 2.768 2.970 2.763 2.920 114,719 +0.21(+7.75%)
Apr 13, 2020 2.720 2.820 2.660 2.710 32,866 -0.06(-2.17%)
Apr 09, 2020 2.800 2.847 2.730 2.770 31,800 -0.07(-2.46%)
Apr 08, 2020 2.800 2.895 2.620 2.840 20,324 +0.02(+0.71%)
Apr 07, 2020 2.860 3.030 2.785 2.820 145,235 +0.01(+0.36%)
Apr 06, 2020 2.800 2.900 2.780 2.810 30,411 -0.01(-0.35%)
Apr 03, 2020 2.700 2.830 2.685 2.820 26,800 +0.16(+6.02%)
Apr 02, 2020 2.660 2.770 2.350 2.660 33,551 +0.06(+2.31%)
Apr 01, 2020 2.540 2.680 2.360 2.600 46,384 +0.30(+13.04%)
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%)
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.