Eyenovia Inc (NQ: EYEN )

3.500 USD -0.110 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.160 3.580 2.870 3.500 557,280 +0.21(+6.38%)
Jan 30, 2019 4.000 4.200 2.720 3.290 5,926,769 +0.66(+25.10%)
Jan 29, 2019 2.700 2.730 2.630 2.630 50,738 -0.06(-2.23%)
Jan 28, 2019 2.850 2.934 2.680 2.690 66,327 -0.16(-5.61%)
Jan 25, 2019 2.900 2.930 2.850 2.850 14,800 +0.02(+0.71%)
Jan 24, 2019 2.950 2.970 2.781 2.830 56,436 -0.12(-4.07%)
Jan 23, 2019 2.960 2.960 2.730 2.950 7,014 +0.04(+1.37%)
Jan 22, 2019 2.810 3.000 2.810 2.910 49,764 +0.13(+4.68%)
Jan 18, 2019 2.800 2.880 2.750 2.780 21,600 -0.03(-1.07%)
Jan 17, 2019 2.850 2.880 2.809 2.810 39,332 -0.02(-0.71%)
Jan 16, 2019 2.800 2.900 2.740 2.830 33,047 +0.11(+4.04%)
Jan 15, 2019 2.750 2.750 2.677 2.720 21,511 -0.02(-0.73%)
Jan 14, 2019 2.800 2.830 2.631 2.740 41,651 -0.02(-0.72%)
Jan 11, 2019 2.880 2.880 2.750 2.760 36,200 -0.12(-4.17%)
Jan 10, 2019 3.094 3.094 2.850 2.880 9,372 -0.07(-2.37%)
Jan 09, 2019 2.990 2.990 2.940 2.950 27,102 +0.10(+3.51%)
Jan 08, 2019 2.950 3.040 2.850 2.850 18,696 -0.10(-3.39%)
Jan 07, 2019 3.020 3.050 2.811 2.950 50,115 +0.03(+0.85%)
Jan 04, 2019 2.990 3.100 2.910 2.925 29,200 -0.03(-0.85%)
Jan 03, 2019 3.000 3.000 2.810 2.950 36,394 -0.05(-1.67%)
Jan 02, 2019 2.820 3.000 2.731 3.000 28,230 +0.15(+5.26%)
Dec 31, 2018 2.600 3.000 2.510 2.850 85,700 +0.25(+9.62%)
Dec 28, 2018 2.740 2.830 2.550 2.600 68,900 -0.13(-4.76%)
Dec 27, 2018 2.750 2.990 2.530 2.730 120,169 +0.03(+1.11%)
Dec 26, 2018 2.740 2.765 2.510 2.700 78,077 +0.00(+0.00%)
Dec 24, 2018 2.690 2.740 2.500 2.700 20,300 -0.03(-1.10%)
Dec 21, 2018 2.640 2.730 2.400 2.730 80,100 +0.11(+4.20%)
Dec 20, 2018 2.650 2.800 2.560 2.620 57,393 -0.23(-8.07%)
Dec 19, 2018 2.790 3.400 2.640 2.850 1,079,514 -0.06(-2.06%)
Dec 18, 2018 3.250 3.260 2.800 2.910 83,734 -0.19(-6.13%)
Dec 17, 2018 3.560 3.560 2.930 3.100 70,460 -0.30(-8.82%)
Dec 14, 2018 3.450 3.610 3.190 3.400 42,100 -0.17(-4.76%)
Dec 13, 2018 3.600 3.810 3.170 3.570 89,420 -0.17(-4.55%)
Dec 12, 2018 3.820 4.280 3.730 3.740 24,974 -0.05(-1.32%)
Dec 11, 2018 3.950 4.000 3.790 3.790 99,882 -0.21(-5.25%)
Dec 10, 2018 3.980 4.196 3.930 4.000 33,360 +0.05(+1.27%)
Dec 07, 2018 3.950 4.190 3.950 3.950 27,600 -0.05(-1.25%)
Dec 06, 2018 3.910 4.268 3.700 4.000 25,174 -0.02(-0.50%)
Dec 04, 2018 4.190 4.340 3.930 4.020 29,100 -0.22(-5.19%)
Dec 03, 2018 3.580 4.240 3.580 4.240 40,408 +0.67(+18.77%)
Nov 30, 2018 3.510 3.910 3.480 3.570 35,600 +0.00(+0.00%)
Nov 29, 2018 3.310 3.850 3.300 3.570 46,071 +0.27(+8.18%)
Nov 28, 2018 3.240 3.400 3.110 3.300 20,810 +0.10(+3.12%)
Nov 27, 2018 2.950 3.245 2.860 3.200 18,309 +0.32(+11.11%)
Nov 26, 2018 2.670 3.030 2.670 2.880 20,769 +0.28(+10.77%)
Nov 23, 2018 2.650 2.825 2.600 2.600 6,900 -0.06(-2.26%)
Nov 21, 2018 2.660 2.660 2.660 0 -0.20(-6.99%)
Nov 20, 2018 3.000 3.290 2.750 2.860 68,202 -0.24(-7.74%)
Nov 19, 2018 3.100 3.330 2.680 3.100 24,667 +0.05(+1.64%)
Nov 16, 2018 3.050 3.355 3.050 3.050 12,600 -0.14(-4.39%)
Nov 15, 2018 3.150 3.390 2.990 3.190 26,833 +0.10(+3.24%)
Nov 14, 2018 3.020 3.970 2.900 3.090 76,941 +0.45(+17.05%)
Nov 13, 2018 3.250 3.250 2.640 2.640 56,549 -0.48(-15.38%)
Nov 12, 2018 3.870 3.870 3.010 3.120 13,989 -0.84(-21.21%)
Nov 09, 2018 3.900 3.990 3.750 3.960 12,400 -0.04(-1.00%)
Nov 08, 2018 4.000 4.000 3.960 4.000 5,955 +0.06(+1.59%)
Nov 07, 2018 3.980 4.000 3.690 3.938 40,504 -0.05(-1.32%)
Nov 06, 2018 3.850 3.990 3.650 3.990 16,817 +0.16(+4.18%)
Nov 05, 2018 3.930 3.930 3.665 3.830 1,887 -0.09(-2.30%)
Nov 02, 2018 3.740 4.000 3.675 3.920 29,100 +0.22(+5.95%)
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.