Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eyenovia Inc (NQ: EYEN )

0.6282 -0.0831 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 0.7343 0.7590 0.5964 0.6282 1,601,937 -0.08(-11.68%)
Apr 25, 2024 0.5600 0.8175 0.5412 0.7113 3,760,960 +0.13(+21.90%)
Apr 24, 2024 0.5550 0.5989 0.5383 0.5835 769,439 +0.04(+7.54%)
Apr 23, 2024 0.5159 0.5500 0.5100 0.5426 879,469 +0.03(+5.05%)
Apr 22, 2024 0.5500 0.5698 0.5115 0.5165 1,149,628 -0.05(-9.48%)
Apr 19, 2024 0.5400 0.5900 0.5200 0.5706 1,371,837 +0.04(+7.48%)
Apr 18, 2024 0.5400 0.5447 0.5200 0.5309 575,567 -0.01(-1.56%)
Apr 17, 2024 0.5520 0.5649 0.5300 0.5393 740,999 -0.01(-2.55%)
Apr 16, 2024 0.5652 0.5700 0.5400 0.5534 885,822 +0.00(+0.67%)
Apr 15, 2024 0.5310 0.5499 0.5100 0.5497 1,699,311 +0.02(+3.72%)
Apr 12, 2024 0.6100 0.6241 0.5221 0.5300 1,454,357 -0.06(-10.47%)
Apr 11, 2024 0.5700 0.6599 0.5648 0.5920 2,627,767 +0.05(+8.92%)
Apr 10, 2024 0.5700 0.5906 0.5010 0.5435 2,254,173 -0.07(-11.64%)
Apr 09, 2024 0.7486 0.7486 0.5701 0.6151 4,380,503 -0.11(-15.73%)
Apr 08, 2024 0.9100 0.9260 0.7161 0.7299 2,892,534 -0.16(-17.99%)
Apr 05, 2024 0.9190 0.9578 0.8800 0.8900 862,729 -0.00(-0.38%)
Apr 04, 2024 0.9000 0.9265 0.8800 0.8934 590,220 -0.01(-0.78%)
Apr 03, 2024 0.9400 0.9500 0.8898 0.9004 906,401 -0.06(-6.63%)
Apr 02, 2024 0.9555 0.9900 0.9325 0.9643 673,330 -0.02(-1.95%)
Apr 01, 2024 0.9800 0.9910 0.9317 0.9835 640,871 -0.00(-0.25%)
Mar 28, 2024 1.010 0.9700 0.9700 0.9860 790,725 -0.00(-0.04%)
Mar 27, 2024 1.010 1.010 0.9168 0.9864 1,987,130 -0.02(-2.34%)
Mar 26, 2024 1.160 1.190 1.000 1.010 3,833,991 -0.17(-14.41%)
Mar 25, 2024 1.130 1.200 1.110 1.180 1,315,401 +0.04(+3.51%)
Mar 22, 2024 1.160 1.192 1.130 1.140 918,873 -0.04(-3.39%)
Mar 21, 2024 1.250 1.250 1.140 1.180 1,577,204 -0.04(-3.28%)
Mar 20, 2024 1.230 1.290 1.200 1.220 1,320,440 +0.04(+3.83%)
Mar 19, 2024 1.350 1.370 1.130 1.175 3,247,701 -0.35(-23.20%)
Mar 18, 2024 1.630 1.639 1.530 1.530 739,599 -0.06(-3.77%)
Mar 15, 2024 1.610 1.655 1.560 1.590 703,890 -0.02(-1.24%)
Mar 14, 2024 1.710 1.780 1.600 1.610 667,093 -0.09(-5.29%)
Mar 13, 2024 1.660 1.740 1.590 1.700 678,302 +0.05(+3.03%)
Mar 12, 2024 1.630 1.669 1.545 1.650 729,839 +0.07(+4.43%)
Mar 11, 2024 1.620 1.700 1.540 1.580 643,453 +0.00(+0.00%)
Mar 08, 2024 1.700 1.730 1.540 1.580 1,088,268 -0.14(-8.14%)
Mar 07, 2024 1.730 1.750 1.600 1.720 1,095,499 +0.02(+1.47%)
Mar 06, 2024 1.800 1.840 1.645 1.695 1,440,268 -0.06(-3.69%)
Mar 05, 2024 2.230 2.230 1.650 1.760 4,484,688 -0.52(-22.81%)
Mar 04, 2024 2.430 2.570 2.180 2.280 2,165,581 -0.09(-3.80%)
Mar 01, 2024 2.150 2.500 2.080 2.370 2,446,973 +0.21(+9.47%)
Feb 29, 2024 2.400 2.470 2.050 2.165 1,795,383 -0.13(-5.87%)
Feb 28, 2024 2.280 2.520 2.200 2.300 1,998,485 +0.14(+6.48%)
Feb 27, 2024 2.050 2.319 2.050 2.160 1,987,673 +0.18(+9.09%)
Feb 26, 2024 1.730 2.040 1.720 1.980 1,288,930 +0.29(+17.16%)
Feb 23, 2024 1.670 1.770 1.620 1.690 628,206 +0.02(+1.20%)
Feb 22, 2024 1.630 1.769 1.630 1.670 903,419 +0.08(+5.03%)
Feb 21, 2024 1.600 1.610 1.500 1.590 462,069 -0.01(-0.93%)
Feb 20, 2024 1.690 1.730 1.580 1.605 652,188 -0.09(-5.59%)
Feb 16, 2024 1.760 1.770 1.660 1.700 479,188 -0.06(-3.41%)
Feb 15, 2024 1.720 1.802 1.710 1.760 556,086 -0.02(-1.12%)
Feb 14, 2024 1.810 1.850 1.730 1.780 433,328 -0.02(-1.11%)
Feb 13, 2024 1.940 1.940 1.771 1.800 667,215 -0.11(-5.76%)
Feb 12, 2024 1.850 1.950 1.830 1.910 801,228 +0.08(+4.37%)
Feb 09, 2024 1.780 1.900 1.780 1.830 459,900 +0.06(+3.10%)
Feb 08, 2024 1.790 1.820 1.750 1.775 252,426 +0.01(+0.57%)
Feb 07, 2024 1.790 1.860 1.750 1.765 298,742 -0.03(-1.40%)
Feb 06, 2024 1.760 1.820 1.740 1.790 422,738 +0.04(+2.29%)
Feb 05, 2024 1.800 1.800 1.700 1.750 276,402 -0.06(-3.31%)
Feb 02, 2024 1.900 1.900 1.780 1.810 341,469 -0.09(-4.74%)
Feb 01, 2024 1.850 1.920 1.775 1.900 470,558 +0.08(+4.40%)
Jan 31, 2024 1.940 1.966 1.810 1.820 465,349 -0.10(-5.21%)
Jan 30, 2024 2.000 2.050 1.820 1.920 519,096 -0.07(-3.52%)
Jan 29, 2024 1.660 2.090 1.650 1.990 1,799,618 +0.38(+23.60%)
Jan 26, 2024 1.600 1.665 1.540 1.610 362,340 +0.03(+1.90%)
Jan 25, 2024 1.570 1.620 1.550 1.580 303,972 +0.02(+1.28%)
Jan 24, 2024 1.620 1.680 1.550 1.560 386,216 -0.09(-5.45%)
Jan 23, 2024 1.680 1.690 1.590 1.650 229,200 +0.02(+1.23%)
Jan 22, 2024 1.560 1.699 1.560 1.630 294,316 +0.09(+5.84%)
Jan 19, 2024 1.610 1.610 1.470 1.540 666,244 -0.05(-3.14%)
Jan 18, 2024 1.550 1.610 1.511 1.590 232,682 +0.04(+2.58%)
Jan 17, 2024 1.630 1.630 1.410 1.550 362,465 -0.05(-3.13%)
Jan 16, 2024 1.740 1.740 1.560 1.600 645,425 -0.13(-7.51%)
Jan 12, 2024 1.810 1.835 1.720 1.730 259,472 -0.08(-4.68%)
Jan 11, 2024 1.900 1.930 1.790 1.815 368,391 -0.11(-5.96%)
Jan 10, 2024 1.960 1.990 1.910 1.930 187,256 -0.04(-2.03%)
Jan 09, 2024 2.010 2.050 1.930 1.970 371,362 -0.03(-1.50%)
Jan 08, 2024 1.870 2.040 1.840 2.000 370,367 +0.13(+6.95%)
Jan 05, 2024 1.850 1.940 1.820 1.870 234,791 +0.01(+0.54%)
Jan 04, 2024 1.850 1.910 1.820 1.860 320,915 -0.01(-0.53%)
Jan 03, 2024 1.900 1.960 1.820 1.870 350,679 -0.06(-3.11%)
Jan 02, 2024 2.090 2.100 1.900 1.930 359,276 -0.15(-7.21%)
Dec 29, 2023 2.090 2.160 2.050 2.080 271,009 +0.00(+0.00%)
Dec 28, 2023 2.030 2.230 2.030 2.080 469,349 +0.00(+0.00%)
Dec 27, 2023 2.000 2.190 1.930 2.080 852,755 +0.10(+5.05%)
Dec 26, 2023 1.720 1.990 1.720 1.980 774,543 +0.26(+15.12%)
Dec 22, 2023 1.670 1.800 1.650 1.720 354,041 +0.04(+2.38%)
Dec 21, 2023 1.670 1.745 1.670 1.680 130,526 +0.00(+0.00%)
Dec 20, 2023 1.760 1.790 1.650 1.680 411,804 -0.08(-4.55%)
Dec 19, 2023 1.730 1.790 1.700 1.760 229,591 +0.04(+2.33%)
Dec 18, 2023 1.790 1.810 1.700 1.720 240,804 -0.05(-2.82%)
Dec 15, 2023 1.790 1.840 1.680 1.770 588,846 +0.00(+0.00%)
Dec 14, 2023 1.780 1.890 1.750 1.770 324,298 -0.01(-0.56%)
Dec 13, 2023 1.760 1.820 1.680 1.780 391,346 +0.02(+0.85%)
Dec 12, 2023 1.830 1.840 1.720 1.765 358,156 -0.03(-1.67%)
Dec 11, 2023 1.870 1.900 1.690 1.795 739,910 -0.03(-1.37%)
Dec 08, 2023 1.680 1.850 1.620 1.820 1,016,942 +0.23(+14.47%)
Dec 07, 2023 1.380 1.590 1.350 1.590 915,009 +0.23(+16.91%)
Dec 06, 2023 1.370 1.390 1.330 1.360 382,660 +0.05(+3.82%)
Dec 05, 2023 1.400 1.425 1.290 1.310 256,673 -0.06(-4.38%)
Dec 04, 2023 1.430 1.460 1.360 1.370 431,749 -0.06(-4.20%)
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.