Eyenovia Inc (NQ: EYEN )

0.9750 -0.0150 (-1.52%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.160 5.500 5.150 5.500 135,192 +0.35(+6.80%)
Aug 30, 2021 5.050 5.160 5.000 5.150 144,312 +0.15(+3.00%)
Aug 27, 2021 4.800 5.080 4.800 5.000 116,964 +0.23(+4.82%)
Aug 26, 2021 4.930 4.930 4.610 4.770 199,260 -0.19(-3.83%)
Aug 25, 2021 4.570 5.060 4.490 4.960 313,769 +0.46(+10.22%)
Aug 24, 2021 4.300 4.560 4.230 4.500 362,612 +0.30(+7.14%)
Aug 23, 2021 4.210 4.270 4.080 4.200 282,422 +0.08(+1.94%)
Aug 20, 2021 3.990 4.120 3.970 4.120 40,931 +0.15(+3.78%)
Aug 19, 2021 4.070 4.070 3.935 3.970 115,302 -0.10(-2.46%)
Aug 18, 2021 4.040 4.070 3.930 4.070 45,425 +0.03(+0.74%)
Aug 17, 2021 4.100 4.120 4.000 4.040 154,063 -0.05(-1.22%)
Aug 16, 2021 4.230 4.230 4.050 4.090 75,106 -0.15(-3.54%)
Aug 13, 2021 4.250 4.270 4.070 4.240 111,862 -0.01(-0.24%)
Aug 12, 2021 4.360 4.360 4.210 4.250 63,955 -0.12(-2.75%)
Aug 11, 2021 4.300 4.370 4.167 4.370 80,124 +0.08(+1.86%)
Aug 10, 2021 4.300 4.310 4.180 4.290 69,988 -0.01(-0.23%)
Aug 09, 2021 4.210 4.410 4.150 4.300 189,610 +0.11(+2.63%)
Aug 06, 2021 4.210 4.250 4.150 4.190 49,455 -0.03(-0.71%)
Aug 05, 2021 4.160 4.230 4.100 4.220 67,327 +0.06(+1.44%)
Aug 04, 2021 4.200 4.210 4.070 4.160 75,396 -0.02(-0.48%)
Aug 03, 2021 4.240 4.250 4.050 4.180 88,519 -0.07(-1.65%)
Aug 02, 2021 4.250 4.250 4.150 4.250 82,950 +0.02(+0.47%)
Jul 30, 2021 4.300 4.439 4.120 4.230 98,674 -0.08(-1.86%)
Jul 29, 2021 4.370 4.434 4.120 4.310 114,861 -0.06(-1.37%)
Jul 28, 2021 4.300 4.400 4.260 4.370 50,369 +0.04(+0.92%)
Jul 27, 2021 4.380 4.511 4.250 4.330 55,944 -0.07(-1.59%)
Jul 26, 2021 4.560 4.650 4.330 4.400 75,234 -0.19(-4.14%)
Jul 23, 2021 4.770 4.770 4.450 4.590 63,573 -0.16(-3.37%)
Jul 22, 2021 4.900 4.900 4.620 4.750 194,033 +0.05(+1.06%)
Jul 21, 2021 4.800 4.850 4.660 4.700 85,164 -0.11(-2.29%)
Jul 20, 2021 4.590 4.890 4.533 4.810 150,655 +0.20(+4.34%)
Jul 19, 2021 4.600 4.673 4.360 4.610 181,880 +0.06(+1.32%)
Jul 16, 2021 4.680 4.760 4.510 4.550 58,483 -0.12(-2.57%)
Jul 15, 2021 4.690 4.780 4.610 4.670 116,932 -0.04(-0.85%)
Jul 14, 2021 4.710 4.740 4.550 4.710 137,956 +0.01(+0.21%)
Jul 13, 2021 4.920 4.950 4.650 4.700 31,535 -0.22(-4.47%)
Jul 12, 2021 4.730 4.960 4.730 4.920 51,768 +0.21(+4.46%)
Jul 09, 2021 4.580 4.790 4.580 4.710 53,944 +0.09(+1.95%)
Jul 08, 2021 4.640 4.690 4.520 4.620 38,179 +0.01(+0.22%)
Jul 07, 2021 4.810 4.822 4.550 4.610 79,253 -0.20(-4.16%)
Jul 06, 2021 4.970 4.970 4.810 4.810 39,149 -0.19(-3.80%)
Jul 02, 2021 4.950 5.040 4.770 5.000 96,562 +0.10(+2.04%)
Jul 01, 2021 4.970 5.040 4.900 4.900 93,775 -0.06(-1.21%)
Jun 30, 2021 5.090 5.115 4.820 4.960 74,982 -0.15(-2.94%)
Jun 29, 2021 5.280 5.280 5.030 5.110 45,181 -0.10(-1.92%)
Jun 28, 2021 5.280 5.382 5.154 5.210 98,919 -0.19(-3.52%)
Jun 25, 2021 5.460 5.470 5.310 5.400 45,655 -0.06(-1.10%)
Jun 24, 2021 5.420 5.460 5.310 5.460 31,747 +0.04(+0.74%)
Jun 23, 2021 5.360 5.430 5.300 5.420 54,604 +0.09(+1.69%)
Jun 22, 2021 5.470 5.470 5.220 5.330 31,618 +0.04(+0.76%)
Jun 21, 2021 5.390 5.500 5.223 5.290 55,539 -0.06(-1.12%)
Jun 18, 2021 5.390 5.480 5.330 5.350 97,912 -0.07(-1.29%)
Jun 17, 2021 5.360 5.500 5.340 5.420 79,181 +0.08(+1.50%)
Jun 16, 2021 5.360 5.420 5.250 5.340 57,567 +0.01(+0.19%)
Jun 15, 2021 5.500 5.500 5.200 5.330 227,152 -0.12(-2.20%)
Jun 14, 2021 5.460 5.630 5.360 5.450 73,566 +0.01(+0.18%)
Jun 11, 2021 5.400 5.470 5.320 5.440 45,382 +0.04(+0.74%)
Jun 10, 2021 5.390 5.460 5.316 5.400 35,554 +0.01(+0.19%)
Jun 09, 2021 5.390 5.470 5.270 5.390 28,549 +0.01(+0.19%)
Jun 08, 2021 5.380 5.450 5.250 5.380 58,211 +0.02(+0.37%)
Jun 07, 2021 5.090 5.450 5.090 5.360 93,771 +0.27(+5.30%)
Jun 04, 2021 5.030 5.217 4.920 5.090 83,034 +0.09(+1.80%)
Jun 03, 2021 4.960 5.050 4.900 5.000 64,130 -0.04(-0.79%)
Jun 02, 2021 5.030 5.135 4.870 5.040 81,210 +0.04(+0.80%)
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.