Eyenovia Inc (NQ: EYEN )

4.020 USD -2.560 (-38.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.200 3.300 3.200 3.210 13,000 -0.01(-0.31%)
Aug 29, 2019 3.280 3.290 3.200 3.220 30,637 +0.02(+0.63%)
Aug 28, 2019 3.350 3.350 3.200 3.200 12,422 -0.08(-2.44%)
Aug 27, 2019 3.160 3.350 3.160 3.280 27,652 +0.15(+4.79%)
Aug 26, 2019 3.190 3.300 3.070 3.130 49,178 -0.02(-0.63%)
Aug 23, 2019 3.170 3.229 3.050 3.150 16,800 -0.05(-1.56%)
Aug 22, 2019 3.200 3.210 3.140 3.200 9,991 -0.02(-0.62%)
Aug 21, 2019 3.300 3.300 3.170 3.220 15,126 -0.03(-0.92%)
Aug 20, 2019 3.360 3.360 3.140 3.250 33,592 -0.12(-3.56%)
Aug 19, 2019 3.100 3.370 3.030 3.370 16,433 +0.26(+8.36%)
Aug 16, 2019 3.280 3.280 3.090 3.110 52,900 -0.21(-6.33%)
Aug 15, 2019 3.320 3.450 3.100 3.320 72,889 -0.02(-0.60%)
Aug 14, 2019 3.290 3.520 3.280 3.340 73,305 +0.00(+0.00%)
Aug 13, 2019 3.530 3.530 3.165 3.340 63,740 +0.03(+0.91%)
Aug 12, 2019 3.350 3.500 3.221 3.310 142,979 -0.03(-0.90%)
Aug 09, 2019 3.250 3.340 3.157 3.340 31,500 +0.09(+2.77%)
Aug 08, 2019 3.320 3.350 3.200 3.250 58,743 +0.00(+0.00%)
Aug 07, 2019 3.190 3.340 3.150 3.250 32,543 +0.03(+0.93%)
Aug 06, 2019 3.222 3.240 3.140 3.220 22,099 +0.02(+0.63%)
Aug 05, 2019 3.210 3.295 3.130 3.200 62,412 -0.08(-2.44%)
Aug 02, 2019 3.120 3.280 3.100 3.280 15,800 +0.07(+2.18%)
Aug 01, 2019 3.240 3.260 3.140 3.210 48,406 +0.02(+0.63%)
Jul 31, 2019 3.300 3.422 3.110 3.190 232,246 -0.13(-3.92%)
Jul 30, 2019 3.300 3.450 3.080 3.320 165,768 +0.03(+0.91%)
Jul 29, 2019 3.160 3.397 3.150 3.290 88,353 +0.16(+5.11%)
Jul 26, 2019 3.000 3.190 3.000 3.130 140,000 +0.03(+0.97%)
Jul 25, 2019 3.200 3.200 3.020 3.100 81,111 -0.12(-3.73%)
Jul 24, 2019 3.250 3.310 3.180 3.220 54,723 -0.03(-0.92%)
Jul 23, 2019 3.390 3.390 3.200 3.250 132,176 -0.11(-3.27%)
Jul 22, 2019 3.210 3.399 3.140 3.360 154,121 +0.17(+5.33%)
Jul 19, 2019 3.150 3.270 3.010 3.190 167,300 +0.01(+0.31%)
Jul 18, 2019 3.440 3.490 3.140 3.180 88,426 -0.17(-5.07%)
Jul 17, 2019 3.250 3.550 3.110 3.350 170,457 +0.05(+1.52%)
Jul 16, 2019 3.050 3.450 2.990 3.300 594,293 +0.32(+10.74%)
Jul 15, 2019 2.910 3.080 2.780 2.980 474,338 +0.13(+4.56%)
Jul 12, 2019 2.690 3.080 2.650 2.850 1,019,800 +0.30(+11.76%)
Jul 11, 2019 2.810 2.840 2.550 2.550 1,234,981 -0.54(-17.48%)
Jul 10, 2019 3.550 3.550 2.970 3.090 369,207 -0.51(-14.17%)
Jul 09, 2019 3.920 3.930 3.250 3.600 59,786 -0.10(-2.70%)
Jul 08, 2019 4.150 4.160 3.460 3.700 135,278 -0.37(-9.09%)
Jul 05, 2019 4.210 4.260 3.980 4.070 22,500 -0.21(-4.91%)
Jul 03, 2019 4.180 4.290 4.160 4.280 26,100 +0.00(+0.00%)
Jul 02, 2019 4.230 4.280 4.150 4.280 30,634 -0.02(-0.47%)
Jul 01, 2019 4.250 4.330 4.180 4.300 15,776 +0.00(+0.00%)
Jun 28, 2019 4.200 4.300 4.150 4.300 20,000 +0.15(+3.61%)
Jun 27, 2019 4.020 4.350 4.020 4.150 12,317 +0.07(+1.72%)
Jun 26, 2019 4.220 4.471 4.043 4.080 17,139 -0.24(-5.56%)
Jun 25, 2019 4.270 4.349 4.000 4.320 15,647 +0.00(+0.00%)
Jun 24, 2019 4.440 4.670 4.020 4.320 65,593 -0.05(-1.14%)
Jun 21, 2019 4.650 4.770 4.210 4.370 36,100 -0.21(-4.59%)
Jun 20, 2019 4.670 4.880 4.520 4.580 59,166 -0.10(-2.14%)
Jun 19, 2019 4.710 4.950 4.630 4.680 39,933 -0.09(-1.90%)
Jun 18, 2019 5.010 5.080 4.701 4.771 67,796 -0.15(-3.04%)
Jun 17, 2019 5.060 5.120 4.880 4.920 49,253 -0.08(-1.60%)
Jun 14, 2019 5.345 5.345 4.850 5.000 56,600 +0.12(+2.46%)
Jun 13, 2019 4.810 5.180 4.750 4.880 48,684 +0.12(+2.52%)
Jun 12, 2019 5.030 5.130 4.750 4.760 36,086 -0.14(-2.86%)
Jun 11, 2019 5.000 5.090 4.900 4.900 22,165 -0.23(-4.48%)
Jun 10, 2019 5.100 5.350 5.010 5.130 53,490 +0.02(+0.39%)
Jun 07, 2019 5.180 5.460 4.910 5.110 60,900 -0.05(-0.97%)
Jun 06, 2019 5.130 5.210 4.854 5.160 25,207 +0.04(+0.78%)
Jun 05, 2019 5.000 5.500 4.950 5.120 89,677 +0.07(+1.39%)
Jun 04, 2019 4.990 5.120 4.850 5.050 80,561 +0.05(+1.00%)
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.