Eyenovia Inc (NQ: EYEN )

4.840 USD +0.140 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.930 8.010 7.930 7.940 813 +0.01(+0.13%)
May 30, 2018 8.176 8.176 7.930 7.930 764 -0.07(-0.88%)
May 29, 2018 8.000 8.610 7.960 8.000 39,693 -0.06(-0.70%)
May 25, 2018 8.056 8.056 8.056 0 +0.03(+0.33%)
May 24, 2018 7.980 8.450 7.980 8.030 2,849 +0.40(+5.24%)
May 23, 2018 7.630 7.630 7.630 7.630 248 -0.82(-9.70%)
May 22, 2018 8.380 8.960 7.660 8.450 25,875 +0.55(+6.96%)
May 21, 2018 8.210 8.251 7.743 7.900 7,330 -0.37(-4.46%)
May 18, 2018 8.470 8.470 7.938 8.269 5,338 -0.22(-2.58%)
May 17, 2018 8.500 8.500 8.480 8.488 7,987 +0.03(+0.33%)
May 16, 2018 8.740 8.740 8.460 8.460 826 -0.14(-1.63%)
May 15, 2018 8.500 8.740 8.480 8.600 9,807 +0.14(+1.67%)
May 14, 2018 8.500 8.500 8.450 8.459 3,286 -0.04(-0.49%)
May 11, 2018 8.650 8.893 8.500 8.500 811 +0.05(+0.59%)
May 10, 2018 8.822 8.822 8.450 8.450 518 -0.25(-2.87%)
May 09, 2018 8.650 8.700 8.625 8.700 4,700 +0.00(+0.00%)
May 08, 2018 8.750 8.780 8.550 8.700 21,529 -0.00(-0.00%)
May 07, 2018 8.591 8.700 8.260 8.700 7,779 +0.20(+2.35%)
May 04, 2018 8.250 8.750 8.250 8.500 8,484 +0.37(+4.55%)
May 03, 2018 8.210 8.480 8.130 8.130 7,616 -0.62(-7.09%)
May 02, 2018 8.000 8.750 7.950 8.750 5,348 +0.74(+9.24%)
May 01, 2018 8.530 8.530 8.000 8.010 21,120 -0.32(-3.84%)
Apr 30, 2018 8.510 8.525 8.310 8.330 5,690 -0.22(-2.57%)
Apr 27, 2018 8.500 8.750 8.500 8.550 5,940 -0.05(-0.58%)
Apr 26, 2018 8.764 8.764 8.600 8.600 3,092 +0.00(+0.00%)
Apr 25, 2018 8.765 9.000 8.600 8.600 12,792 +0.10(+1.18%)
Apr 24, 2018 8.500 8.500 8.500 8.500 167 -0.31(-3.50%)
Apr 23, 2018 8.870 8.870 8.517 8.809 2,869 +0.38(+4.49%)
Apr 20, 2018 8.920 8.940 8.400 8.430 2,052 -0.25(-2.85%)
Apr 18, 2018 8.678 8.678 8.678 240 -0.04(-0.49%)
Apr 17, 2018 8.750 8.975 8.500 8.720 18,962 +0.00(+0.00%)
Apr 16, 2018 8.543 9.000 8.500 8.720 11,220 -0.28(-3.11%)
Apr 13, 2018 8.500 9.000 8.500 9.000 20,419 +0.22(+2.51%)
Apr 12, 2018 8.750 8.780 8.500 8.780 3,150 +0.07(+0.80%)
Apr 11, 2018 8.500 8.973 8.500 8.710 4,421 +0.09(+1.04%)
Apr 10, 2018 8.690 8.730 8.400 8.620 20,135 +0.12(+1.41%)
Apr 09, 2018 9.067 9.160 8.360 8.500 27,184 -0.75(-8.11%)
Apr 06, 2018 9.250 9.250 9.250 9.250 661 -0.23(-2.43%)
Apr 05, 2018 8.595 9.490 8.595 9.480 2,065 -0.01(-0.11%)
Apr 04, 2018 8.750 9.490 8.750 9.490 1,607 +0.29(+3.15%)
Apr 03, 2018 8.620 9.490 8.500 9.200 1,133 +0.44(+4.99%)
Apr 02, 2018 9.290 9.290 8.762 8.762 918 -0.39(-4.23%)
Mar 29, 2018 9.150 9.150 9.150 0 +0.15(+1.67%)
Mar 28, 2018 8.950 9.200 8.950 9.000 3,911 -0.20(-2.17%)
Mar 27, 2018 8.680 9.200 8.680 9.200 12,319 +0.47(+5.39%)
Mar 26, 2018 8.730 8.730 8.730 8.730 1,026 -0.22(-2.46%)
Mar 23, 2018 8.622 8.950 8.500 8.950 5,788 +0.45(+5.29%)
Mar 22, 2018 8.570 8.710 8.500 8.500 4,543 +0.00(+0.00%)
Mar 21, 2018 8.150 8.745 8.150 8.500 4,000 +0.39(+4.81%)
Mar 20, 2018 8.560 8.560 8.500 8.110 6,664 -0.30(-3.57%)
Mar 19, 2018 8.640 8.800 8.410 8.410 20,443 -0.10(-1.18%)
Mar 16, 2018 8.650 9.079 8.510 8.510 39,513 -0.27(-3.08%)
Mar 15, 2018 8.980 9.185 8.660 8.780 7,550 -0.05(-0.57%)
Mar 14, 2018 9.000 9.395 8.830 8.830 13,194 -0.18(-2.00%)
Mar 13, 2018 8.720 9.160 8.640 9.010 8,557 -0.04(-0.39%)
Mar 12, 2018 9.500 9.500 8.640 9.045 14,004 -0.20(-2.12%)
Mar 09, 2018 9.002 9.330 8.890 9.241 11,752 +0.05(+0.55%)
Mar 08, 2018 8.950 9.190 8.900 9.190 20,951 +0.14(+1.55%)
Mar 07, 2018 8.450 9.087 8.000 9.050 18,478 -0.25(-2.69%)
Mar 06, 2018 9.250 9.611 8.010 9.300 14,791 +0.35(+3.91%)
Mar 05, 2018 8.540 9.200 8.509 8.950 5,753 +0.31(+3.59%)
Mar 02, 2018 8.993 8.993 8.610 8.640 480 -0.16(-1.82%)
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.