Eyenovia Inc (NQ: EYEN )

0.9860 -0.0004 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 3.820 3.900 3.540 3.700 7,170 -0.14(-3.65%)
Oct 31, 2018 3.790 3.900 3.670 3.840 41,454 +0.13(+3.50%)
Oct 30, 2018 3.900 4.400 3.550 3.710 72,382 -0.22(-5.60%)
Oct 29, 2018 3.880 3.990 3.700 3.930 10,193 +0.16(+4.24%)
Oct 26, 2018 3.940 4.060 3.760 3.770 26,100 -0.28(-6.91%)
Oct 25, 2018 3.650 4.170 3.470 4.050 11,993 +0.48(+13.45%)
Oct 24, 2018 4.000 4.950 3.290 3.570 9,270 -0.34(-8.70%)
Oct 23, 2018 3.880 4.380 3.660 3.910 27,419 +0.07(+1.82%)
Oct 22, 2018 3.820 4.380 3.820 3.840 37,611 +0.06(+1.59%)
Oct 19, 2018 3.850 3.890 3.770 3.780 67,400 -0.02(-0.53%)
Oct 18, 2018 3.900 3.900 3.800 3.800 6,669 -0.18(-4.52%)
Oct 17, 2018 3.770 3.990 3.770 3.980 5,257 +0.21(+5.60%)
Oct 16, 2018 3.500 3.830 3.150 3.769 12,480 -0.03(-0.82%)
Oct 15, 2018 4.060 4.060 3.800 3.800 1,878 -0.33(-7.99%)
Oct 12, 2018 3.900 4.130 3.880 4.130 15,100 +0.28(+7.27%)
Oct 11, 2018 3.655 3.969 3.655 3.850 7,137 +0.10(+2.67%)
Oct 10, 2018 4.050 4.050 3.750 3.750 17,694 -0.23(-5.78%)
Oct 09, 2018 4.100 4.474 3.970 3.980 29,460 +0.01(+0.25%)
Oct 08, 2018 3.950 3.975 3.950 3.970 781 +0.07(+1.79%)
Oct 05, 2018 3.815 3.900 3.784 3.900 1,600 +0.00(+0.13%)
Oct 04, 2018 3.960 3.979 3.895 3.895 793 -0.10(-2.62%)
Oct 03, 2018 4.050 4.050 3.810 4.000 7,411 +0.00(+0.00%)
Oct 02, 2018 4.000 4.000 2.940 4.000 4,014 +0.00(+0.00%)
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.