Eyenovia Inc (NQ: EYEN )

0.9751 -0.0113 (-1.15%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.430 2.555 2.380 2.420 113,906 -0.05(-2.02%)
Apr 28, 2022 2.610 2.610 2.360 2.470 72,495 -0.09(-3.52%)
Apr 27, 2022 2.400 2.730 2.320 2.560 302,497 +0.19(+8.02%)
Apr 26, 2022 2.450 2.500 2.280 2.370 206,032 -0.07(-2.87%)
Apr 25, 2022 2.600 2.790 2.410 2.440 184,111 -0.12(-4.69%)
Apr 22, 2022 2.706 2.706 2.420 2.560 151,447 -0.08(-3.03%)
Apr 21, 2022 2.690 2.770 2.590 2.640 99,974 -0.02(-0.75%)
Apr 20, 2022 2.730 2.820 2.600 2.660 125,252 -0.03(-1.12%)
Apr 19, 2022 2.840 2.880 2.640 2.690 79,106 -0.12(-4.27%)
Apr 18, 2022 2.790 2.890 2.640 2.810 85,096 +0.01(+0.36%)
Apr 14, 2022 2.700 2.830 2.600 2.800 75,871 +0.06(+2.19%)
Apr 13, 2022 2.740 2.850 2.670 2.740 28,837 +0.02(+0.74%)
Apr 12, 2022 2.810 2.899 2.610 2.720 48,852 -0.05(-1.81%)
Apr 11, 2022 2.860 2.860 2.650 2.770 93,629 -0.14(-4.81%)
Apr 08, 2022 3.020 3.033 2.751 2.910 189,614 -0.14(-4.59%)
Apr 07, 2022 3.100 3.210 3.000 3.050 56,376 -0.02(-0.65%)
Apr 06, 2022 3.140 3.210 3.000 3.070 57,634 -0.07(-2.23%)
Apr 05, 2022 3.220 3.305 3.140 3.140 39,476 -0.10(-3.24%)
Apr 04, 2022 3.270 3.340 3.190 3.245 65,873 -0.01(-0.46%)
Apr 01, 2022 3.070 3.340 3.060 3.260 141,956 +0.21(+6.89%)
Mar 31, 2022 3.090 3.201 3.000 3.050 43,197 -0.06(-1.93%)
Mar 30, 2022 3.210 3.260 3.050 3.110 84,242 -0.09(-2.81%)
Mar 29, 2022 3.250 3.300 2.970 3.200 207,909 +0.20(+6.67%)
Mar 28, 2022 2.860 3.040 2.800 3.000 94,697 +0.14(+4.90%)
Mar 25, 2022 2.840 2.890 2.720 2.860 116,536 +0.06(+2.14%)
Mar 24, 2022 2.840 2.840 2.720 2.800 55,400 +0.00(+0.00%)
Mar 23, 2022 2.790 2.860 2.720 2.800 40,583 +0.00(+0.00%)
Mar 22, 2022 2.750 2.876 2.720 2.800 58,494 +0.00(+0.00%)
Mar 21, 2022 2.850 2.859 2.750 2.800 52,801 +0.00(+0.00%)
Mar 18, 2022 2.790 2.920 2.750 2.800 102,358 +0.00(+0.00%)
Mar 17, 2022 2.780 2.960 2.690 2.800 70,763 +0.05(+1.82%)
Mar 16, 2022 2.810 2.816 2.660 2.750 44,060 +0.05(+1.85%)
Mar 15, 2022 2.640 2.740 2.640 2.700 32,614 +0.04(+1.50%)
Mar 14, 2022 2.920 2.920 2.620 2.660 95,127 -0.21(-7.32%)
Mar 11, 2022 2.970 3.035 2.840 2.870 47,610 -0.05(-1.71%)
Mar 10, 2022 2.980 2.980 2.830 2.920 16,466 +0.02(+0.69%)
Mar 09, 2022 2.890 2.960 2.880 2.900 49,192 +0.06(+2.11%)
Mar 08, 2022 2.930 3.050 2.810 2.840 84,650 -0.04(-1.39%)
Mar 07, 2022 2.990 3.080 2.874 2.880 84,789 -0.13(-4.32%)
Mar 04, 2022 2.970 3.136 2.970 3.010 246,845 -0.07(-2.27%)
Mar 03, 2022 3.070 3.135 3.050 3.080 16,777 +0.01(+0.33%)
Mar 02, 2022 2.810 3.110 2.810 3.070 90,327 +0.26(+9.25%)
Mar 01, 2022 2.830 2.950 2.780 2.810 96,172 +0.01(+0.36%)
Feb 28, 2022 2.950 3.025 2.800 2.800 51,392 -0.15(-5.08%)
Feb 25, 2022 2.990 3.100 2.890 2.950 36,133 -0.05(-1.67%)
Feb 24, 2022 2.880 3.010 2.731 3.000 66,671 +0.10(+3.45%)
Feb 23, 2022 2.830 2.900 2.750 2.900 118,678 +0.17(+6.23%)
Feb 22, 2022 2.780 2.970 2.700 2.730 160,774 -0.02(-0.73%)
Feb 18, 2022 2.750 0 -0.25(-8.33%)
Feb 17, 2022 3.050 3.220 2.990 3.000 80,381 -0.09(-2.91%)
Feb 16, 2022 3.110 3.200 3.060 3.090 38,510 -0.09(-2.83%)
Feb 15, 2022 3.110 3.298 3.110 3.180 12,605 +0.08(+2.58%)
Feb 14, 2022 3.230 3.290 3.100 3.100 40,838 -0.11(-3.43%)
Feb 11, 2022 3.310 3.340 3.130 3.210 50,411 -0.09(-2.73%)
Feb 10, 2022 3.300 3.390 3.200 3.300 130,813 -0.02(-0.60%)
Feb 09, 2022 3.200 3.390 3.100 3.320 303,789 +0.23(+7.44%)
Feb 08, 2022 2.980 3.190 2.940 3.090 317,117 +0.14(+4.75%)
Feb 07, 2022 2.970 3.040 2.945 2.950 96,878 +0.02(+0.51%)
Feb 04, 2022 2.950 3.000 2.900 2.935 136,093 +0.02(+0.51%)
Feb 03, 2022 2.950 2.880 2.920 88,562 -0.02(-0.68%)
Feb 02, 2022 3.100 3.120 2.930 2.940 63,138 -0.19(-6.07%)
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.