Eyenovia Inc (NQ: EYEN )

0.9570 -0.0330 (-3.33%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.010 6.010 5.550 5.750 8,228 -0.25(-4.17%)
Jul 30, 2018 5.840 6.000 5.619 6.000 17,601 +0.04(+0.59%)
Jul 27, 2018 5.950 6.010 5.500 5.965 17,700 -0.02(-0.40%)
Jul 26, 2018 6.030 6.050 5.790 5.989 2,599 -0.01(-0.19%)
Jul 25, 2018 6.100 6.100 6.000 6.000 9,691 -0.20(-3.23%)
Jul 24, 2018 6.400 6.400 6.150 6.200 63,338 -0.20(-3.13%)
Jul 23, 2018 6.700 6.700 6.313 6.400 22,464 -0.10(-1.54%)
Jul 20, 2018 6.800 6.810 6.348 6.500 18,540 -0.09(-1.37%)
Jul 19, 2018 7.030 7.030 6.590 6.590 11,226 -0.35(-5.04%)
Jul 18, 2018 6.760 6.990 6.450 6.940 6,113 +0.19(+2.81%)
Jul 17, 2018 7.130 7.489 6.510 6.750 20,748 -0.27(-3.85%)
Jul 16, 2018 6.500 7.370 6.500 7.020 13,520 +0.58(+9.09%)
Jul 13, 2018 6.240 6.595 6.240 6.435 2,406 -0.17(-2.50%)
Jul 12, 2018 7.170 7.455 6.520 6.600 20,713 -0.61(-8.46%)
Jul 11, 2018 6.560 7.230 6.500 7.210 11,725 -0.01(-0.14%)
Jul 10, 2018 6.968 7.230 6.450 7.220 4,072 +0.20(+2.90%)
Jul 09, 2018 5.940 7.239 5.940 7.016 29,233 +0.97(+15.97%)
Jul 06, 2018 6.170 6.210 5.920 6.050 11,888 +0.19(+3.24%)
Jul 05, 2018 6.550 6.550 5.754 5.860 14,884 -0.43(-6.84%)
Jul 03, 2018 6.290 6.290 6.290 0 -0.01(-0.16%)
Jul 02, 2018 6.550 6.550 6.300 6.300 3,970 +0.00(+0.00%)
Jun 29, 2018 6.425 6.750 6.250 6.300 55,955 +0.03(+0.48%)
Jun 28, 2018 5.860 6.750 5.860 6.270 14,108 +0.02(+0.32%)
Jun 27, 2018 7.000 7.000 6.110 6.250 15,424 -0.76(-10.84%)
Jun 26, 2018 7.039 7.050 6.980 7.010 30,392 +0.01(+0.14%)
Jun 25, 2018 7.699 7.815 6.850 7.000 42,310 -0.96(-12.06%)
Jun 22, 2018 8.000 8.210 7.780 7.960 22,346 -0.07(-0.87%)
Jun 21, 2018 8.050 8.250 7.820 8.030 16,012 -0.02(-0.25%)
Jun 20, 2018 8.050 8.308 8.050 8.050 39,535 +0.00(+0.00%)
Jun 19, 2018 8.080 8.250 7.620 8.050 20,802 +0.05(+0.63%)
Jun 18, 2018 8.180 8.200 7.671 8.000 12,085 -0.25(-3.03%)
Jun 15, 2018 8.056 8.250 7.712 8.250 11,249 -0.24(-2.83%)
Jun 14, 2018 7.680 8.490 7.680 8.490 6,502 +0.79(+10.26%)
Jun 13, 2018 8.050 8.050 7.700 7.700 4,328 -0.32(-3.99%)
Jun 11, 2018 8.020 8.020 8.020 302 -0.37(-4.41%)
Jun 08, 2018 8.450 8.450 8.063 8.390 6,063 +0.07(+0.84%)
Jun 07, 2018 8.390 8.450 8.135 8.320 8,462 +0.19(+2.34%)
Jun 06, 2018 8.130 8.130 8.130 8.130 560 -0.06(-0.73%)
Jun 05, 2018 8.400 8.400 8.190 8.190 29,040 +0.09(+1.09%)
Jun 04, 2018 8.172 8.259 8.080 8.102 4,012 +0.08(+1.02%)
Jun 01, 2018 7.944 8.020 7.940 8.020 813 +0.08(+1.01%)
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%)
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.