Eyenovia Inc (NQ: EYEN )

3.849 USD +0.108 (+2.90%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.330 5.350 5.110 5.110 75,062 -0.05(-0.97%)
Mar 30, 2021 5.340 5.500 5.050 5.160 116,488 +0.05(+0.98%)
Mar 29, 2021 5.660 5.660 5.100 5.110 110,576 -0.55(-9.72%)
Mar 26, 2021 5.660 5.830 5.400 5.660 92,100 +0.26(+4.81%)
Mar 25, 2021 5.400 5.620 5.280 5.400 106,661 -0.05(-0.92%)
Mar 24, 2021 5.840 5.915 5.430 5.450 220,391 -0.39(-6.68%)
Mar 23, 2021 6.110 6.450 5.740 5.840 137,069 -0.28(-4.58%)
Mar 22, 2021 6.340 6.487 5.920 6.120 108,617 -0.28(-4.38%)
Mar 19, 2021 6.200 6.400 6.200 6.400 57,600 +0.03(+0.47%)
Mar 18, 2021 6.330 6.400 6.260 6.370 45,405 +0.02(+0.31%)
Mar 17, 2021 6.180 6.350 6.091 6.350 69,195 +0.09(+1.44%)
Mar 16, 2021 6.180 6.350 6.110 6.260 77,289 +0.09(+1.46%)
Mar 15, 2021 6.020 6.190 5.910 6.170 50,359 +0.13(+2.15%)
Mar 12, 2021 5.930 6.190 5.850 6.040 69,000 +0.04(+0.67%)
Mar 11, 2021 6.210 6.220 6.000 6.000 164,480 -0.09(-1.48%)
Mar 10, 2021 6.300 6.400 6.010 6.090 60,731 -0.11(-1.77%)
Mar 09, 2021 5.900 6.430 5.890 6.200 152,316 +0.59(+10.52%)
Mar 08, 2021 5.650 5.780 5.510 5.610 76,526 -0.02(-0.36%)
Mar 05, 2021 5.770 5.920 5.260 5.630 237,900 -0.10(-1.75%)
Mar 04, 2021 6.290 6.290 5.530 5.730 199,091 -0.55(-8.76%)
Mar 03, 2021 6.240 6.320 6.055 6.280 179,021 +0.05(+0.80%)
Mar 02, 2021 6.600 6.900 5.910 6.230 829,450 +0.27(+4.53%)
Mar 01, 2021 6.170 6.180 5.960 5.960 91,200 +0.03(+0.51%)
Feb 26, 2021 6.090 6.690 5.840 5.930 203,900 -0.10(-1.66%)
Feb 25, 2021 6.380 6.460 6.030 6.030 130,368 -0.32(-5.04%)
Feb 24, 2021 6.290 6.540 6.290 6.350 33,120 +0.14(+2.25%)
Feb 23, 2021 6.800 6.820 6.200 6.210 192,825 -0.68(-9.87%)
Feb 22, 2021 7.010 7.030 6.830 6.890 60,558 -0.12(-1.71%)
Feb 19, 2021 7.040 7.240 7.000 7.010 64,600 +0.02(+0.29%)
Feb 18, 2021 6.900 7.370 6.890 6.990 122,714 -0.03(-0.43%)
Feb 17, 2021 7.110 7.200 6.890 7.020 152,895 -0.39(-5.26%)
Feb 16, 2021 7.060 7.580 6.891 7.410 208,438 +0.43(+6.16%)
Feb 12, 2021 6.610 7.050 6.583 6.980 81,400 +0.35(+5.28%)
Feb 11, 2021 6.850 7.170 6.570 6.630 195,226 -0.28(-4.05%)
Feb 10, 2021 7.480 7.720 6.740 6.910 277,720 -0.45(-6.11%)
Feb 09, 2021 6.590 7.440 6.590 7.360 306,086 +0.77(+11.68%)
Feb 08, 2021 6.540 6.730 6.500 6.590 145,181 +0.15(+2.33%)
Feb 05, 2021 6.380 6.450 6.020 6.440 129,200 +0.05(+0.78%)
Feb 04, 2021 6.250 6.500 6.250 6.390 72,396 +0.21(+3.40%)
Feb 03, 2021 6.170 6.230 6.110 6.180 50,860 +0.05(+0.82%)
Feb 02, 2021 6.250 6.310 5.930 6.130 63,480 -0.05(-0.81%)
Feb 01, 2021 6.470 6.470 5.860 6.180 65,944 +0.17(+2.83%)
Jan 29, 2021 6.170 6.290 5.840 6.010 162,500 -0.29(-4.60%)
Jan 28, 2021 6.400 6.510 6.180 6.300 93,210 -0.06(-0.94%)
Jan 27, 2021 6.610 6.730 6.190 6.360 222,738 -0.38(-5.64%)
Jan 26, 2021 6.850 6.880 6.650 6.740 128,503 -0.12(-1.75%)
Jan 25, 2021 6.880 7.190 6.661 6.860 88,524 -0.07(-1.01%)
Jan 22, 2021 6.720 7.180 6.580 6.930 149,600 +0.21(+3.12%)
Jan 21, 2021 6.760 6.810 6.540 6.720 176,590 +0.02(+0.30%)
Jan 20, 2021 6.800 6.800 6.530 6.700 223,297 -0.11(-1.62%)
Jan 19, 2021 6.640 6.835 6.500 6.810 99,687 +0.25(+3.81%)
Jan 15, 2021 6.450 6.890 6.330 6.560 118,300 -0.01(-0.15%)
Jan 14, 2021 6.640 6.700 6.250 6.570 210,007 -0.04(-0.61%)
Jan 13, 2021 6.880 6.880 6.570 6.610 264,292 -0.23(-3.36%)
Jan 12, 2021 6.960 7.250 6.840 6.840 248,882 -0.12(-1.72%)
Jan 11, 2021 6.680 7.040 6.610 6.960 282,374 +0.19(+2.81%)
Jan 08, 2021 6.250 6.850 6.210 6.770 344,300 +0.56(+9.02%)
Jan 07, 2021 6.590 6.740 5.930 6.210 278,315 -0.38(-5.77%)
Jan 06, 2021 6.540 6.980 6.540 6.590 563,767 +0.06(+0.92%)
Jan 05, 2021 6.250 6.570 6.225 6.530 320,625 +0.24(+3.82%)
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.