Eyenovia Inc (NQ: EYEN )

0.9691 -0.0209 (-2.11%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.720 3.780 3.592 3.650 209,398 -0.10(-2.67%)
Nov 29, 2021 3.710 3.850 3.686 3.750 167,070 +0.01(+0.27%)
Nov 26, 2021 3.620 3.770 3.620 3.740 170,476 +0.00(+0.00%)
Nov 24, 2021 3.580 3.780 3.530 3.740 248,835 +0.16(+4.47%)
Nov 23, 2021 3.580 3.625 3.520 3.580 189,461 +0.00(+0.00%)
Nov 22, 2021 3.700 3.700 3.520 3.580 165,188 -0.08(-2.19%)
Nov 19, 2021 3.500 3.720 3.450 3.660 155,023 +0.14(+3.98%)
Nov 18, 2021 3.600 3.530 3.491 3.520 309,483 -0.07(-1.95%)
Nov 17, 2021 3.680 3.720 3.550 3.590 407,013 +0.05(+1.41%)
Nov 16, 2021 3.640 3.640 3.500 3.540 294,496 -0.11(-3.01%)
Nov 15, 2021 3.800 3.800 3.590 3.650 439,001 -0.14(-3.69%)
Nov 12, 2021 3.880 3.980 3.750 3.790 362,410 -0.09(-2.32%)
Nov 11, 2021 4.020 4.090 3.830 3.880 372,947 -0.07(-1.77%)
Nov 10, 2021 4.040 3.950 356,522 -0.07(-1.74%)
Nov 09, 2021 4.150 4.168 3.950 4.020 344,610 -0.09(-2.19%)
Nov 08, 2021 4.090 4.150 4.080 4.110 539,047 +0.03(+0.74%)
Nov 05, 2021 4.020 4.127 3.963 4.080 397,341 +0.03(+0.74%)
Nov 04, 2021 4.210 4.210 3.967 4.050 678,526 +0.07(+1.76%)
Nov 03, 2021 4.010 4.040 3.900 3.980 467,729 -0.03(-0.75%)
Nov 02, 2021 3.920 4.010 3.810 4.010 697,586 +0.15(+3.89%)
Nov 01, 2021 3.890 3.940 3.820 3.860 583,125 +0.04(+1.05%)
Oct 29, 2021 3.950 3.950 3.730 3.820 743,450 -0.14(-3.54%)
Oct 28, 2021 4.110 4.170 3.880 3.960 892,209 -0.10(-2.46%)
Oct 27, 2021 4.125 4.410 3.970 4.060 1,971,397 +0.12(+3.05%)
Oct 26, 2021 4.030 4.100 3.940 1,707,611 -0.08(-1.99%)
Oct 25, 2021 4.110 4.350 3.900 4.020 3,983,400 -2.56(-38.91%)
Oct 22, 2021 6.070 6.630 5.750 6.580 1,078,793 +0.61(+10.22%)
Oct 21, 2021 5.820 6.170 5.750 5.970 748,038 +0.19(+3.29%)
Oct 20, 2021 5.750 5.850 5.500 5.780 392,068 +0.08(+1.40%)
Oct 19, 2021 5.500 5.740 5.420 5.700 770,088 +0.21(+3.83%)
Oct 18, 2021 5.370 5.580 5.370 5.490 443,230 +0.19(+3.58%)
Oct 15, 2021 5.410 5.477 5.220 5.300 460,116 -0.07(-1.30%)
Oct 14, 2021 5.370 5.580 5.300 5.370 231,426 +0.02(+0.37%)
Oct 13, 2021 5.540 5.650 5.300 5.350 374,177 -0.16(-2.90%)
Oct 12, 2021 5.400 5.540 5.200 5.510 209,126 +0.11(+2.04%)
Oct 11, 2021 5.470 5.750 5.400 5.400 431,288 -0.05(-0.92%)
Oct 08, 2021 5.600 5.720 5.410 5.450 330,909 -0.12(-2.15%)
Oct 07, 2021 5.930 5.970 5.540 5.570 586,351 -0.34(-5.75%)
Oct 06, 2021 5.600 5.960 5.575 5.910 611,863 +0.26(+4.60%)
Oct 05, 2021 5.250 5.742 5.110 5.650 549,234 +0.47(+9.07%)
Oct 04, 2021 5.050 5.370 4.950 5.180 916,583 +0.28(+5.71%)
Oct 01, 2021 4.880 4.960 4.860 4.900 111,269 +0.00(+0.00%)
Sep 30, 2021 4.920 4.930 4.820 4.900 61,157 +0.00(+0.00%)
Sep 29, 2021 4.980 4.980 4.760 4.900 99,258 -0.02(-0.41%)
Sep 28, 2021 4.990 5.080 4.810 4.920 289,753 -0.07(-1.40%)
Sep 27, 2021 4.800 4.990 4.750 4.990 125,249 +0.15(+3.10%)
Sep 24, 2021 4.700 4.890 4.620 4.840 64,488 +0.14(+2.98%)
Sep 23, 2021 4.630 4.724 4.600 4.700 95,095 +0.13(+2.84%)
Sep 22, 2021 4.490 4.690 4.450 4.570 135,416 +0.17(+3.86%)
Sep 21, 2021 4.490 4.709 4.310 4.400 113,613 -0.05(-1.12%)
Sep 20, 2021 4.450 4.510 4.230 4.450 133,347 -0.05(-1.11%)
Sep 17, 2021 4.460 4.640 4.410 4.500 155,498 +0.04(+0.90%)
Sep 16, 2021 4.520 4.640 4.320 4.460 70,516 +0.00(+0.00%)
Sep 15, 2021 4.430 4.505 4.250 4.460 115,176 +0.03(+0.68%)
Sep 14, 2021 4.400 4.570 4.360 4.430 176,427 +0.04(+0.91%)
Sep 13, 2021 4.930 4.950 4.510 4.390 648,339 -0.54(-10.95%)
Sep 10, 2021 5.290 5.310 4.900 4.930 281,421 -0.37(-6.98%)
Sep 09, 2021 5.370 5.460 5.180 5.300 72,955 -0.06(-1.12%)
Sep 08, 2021 5.500 5.530 5.360 5.360 69,850 -0.20(-3.60%)
Sep 07, 2021 5.280 5.650 5.233 5.560 191,338 +0.32(+6.11%)
Sep 03, 2021 5.460 5.487 5.120 5.240 244,283 -0.22(-4.03%)
Sep 02, 2021 5.700 5.780 5.300 5.460 191,715 -0.18(-3.19%)
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.