Eyenovia Inc (NQ: EYEN )

0.9860 -0.0040 (-0.40%)
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, 2019 3.960 4.736 3.880 4.480 293,200 +0.51(+12.85%)
Dec 30, 2019 3.830 3.970 3.620 3.970 71,271 +0.15(+3.93%)
Dec 27, 2019 3.850 3.990 3.820 3.820 77,000 -0.12(-3.05%)
Dec 26, 2019 3.790 3.990 3.740 3.940 175,783 +0.25(+6.78%)
Dec 24, 2019 3.720 3.920 3.400 3.690 79,600 -0.06(-1.60%)
Dec 23, 2019 3.870 3.950 3.710 3.750 80,678 -0.11(-2.85%)
Dec 20, 2019 3.660 4.005 3.660 3.860 127,500 +0.14(+3.76%)
Dec 19, 2019 3.310 4.000 3.310 3.720 279,167 +0.41(+12.39%)
Dec 18, 2019 3.300 3.410 3.220 3.310 180,540 +0.00(+0.00%)
Dec 17, 2019 3.250 3.523 3.240 3.310 90,377 +0.07(+2.16%)
Dec 16, 2019 3.280 3.378 3.200 3.240 93,597 -0.06(-1.82%)
Dec 13, 2019 3.330 3.370 3.126 3.300 61,600 -0.04(-1.20%)
Dec 12, 2019 3.350 3.413 3.276 3.340 84,507 -0.08(-2.34%)
Dec 11, 2019 3.430 3.560 3.350 3.420 42,505 -0.02(-0.58%)
Dec 10, 2019 3.520 3.730 3.440 3.440 59,744 -0.11(-3.10%)
Dec 09, 2019 3.520 3.600 3.340 3.550 34,255 +0.00(+0.00%)
Dec 06, 2019 3.720 3.720 3.510 3.550 30,500 -0.16(-4.31%)
Dec 05, 2019 3.540 3.850 3.506 3.710 40,168 +0.17(+4.80%)
Dec 04, 2019 3.540 3.680 3.401 3.540 33,607 -0.05(-1.39%)
Dec 03, 2019 3.910 3.910 3.100 3.590 303,216 -0.44(-10.92%)
Dec 02, 2019 4.350 4.390 3.800 4.030 137,208 -0.26(-6.06%)
Nov 29, 2019 4.170 4.314 4.097 4.290 43,700 +0.19(+4.63%)
Nov 27, 2019 3.600 4.390 3.580 4.100 187,500 +0.52(+14.53%)
Nov 26, 2019 3.850 3.880 3.429 3.580 95,090 -0.25(-6.53%)
Nov 25, 2019 3.700 3.840 3.630 3.830 78,780 +0.20(+5.51%)
Nov 22, 2019 3.400 3.730 3.380 3.630 113,000 +0.25(+7.40%)
Nov 21, 2019 3.220 3.450 3.220 3.380 85,623 +0.16(+4.97%)
Nov 20, 2019 3.000 3.880 3.000 3.220 380,016 +0.22(+7.33%)
Nov 19, 2019 2.790 3.230 2.714 3.000 118,211 +0.25(+9.09%)
Nov 18, 2019 2.800 2.900 2.717 2.750 49,721 -0.08(-2.83%)
Nov 15, 2019 2.770 2.910 2.670 2.830 85,600 +0.03(+1.07%)
Nov 14, 2019 2.790 2.940 2.700 2.800 66,642 -0.01(-0.35%)
Nov 13, 2019 2.830 2.875 2.600 2.810 126,321 +0.14(+5.24%)
Nov 12, 2019 2.959 2.965 2.670 2.670 263,930 -0.21(-7.29%)
Nov 11, 2019 2.900 2.960 2.830 2.880 21,825 +0.02(+0.70%)
Nov 08, 2019 3.020 3.040 2.800 2.860 56,000 -0.17(-5.61%)
Nov 07, 2019 3.010 3.040 2.850 3.030 28,194 +0.02(+0.66%)
Nov 06, 2019 2.800 3.100 2.700 3.010 107,913 +0.20(+7.12%)
Nov 05, 2019 2.900 2.960 2.810 2.810 12,358 -0.07(-2.43%)
Nov 04, 2019 2.930 2.930 2.800 2.880 23,310 -0.07(-2.37%)
Nov 01, 2019 2.850 3.000 2.720 2.950 34,400 +0.16(+5.73%)
Oct 31, 2019 2.910 2.910 2.670 2.790 175,520 -0.01(-0.32%)
Oct 30, 2019 3.030 3.057 2.770 2.799 142,135 -0.22(-7.32%)
Oct 29, 2019 3.170 3.200 2.950 3.020 37,111 -0.18(-5.63%)
Oct 28, 2019 3.260 3.329 3.150 3.200 41,963 -0.08(-2.44%)
Oct 25, 2019 2.900 3.340 2.900 3.280 48,600 +0.36(+12.33%)
Oct 24, 2019 2.880 2.993 2.780 2.920 18,402 +0.04(+1.39%)
Oct 23, 2019 2.800 2.916 2.650 2.880 98,586 +0.07(+2.49%)
Oct 22, 2019 3.000 3.074 2.740 2.810 114,428 -0.16(-5.39%)
Oct 21, 2019 3.000 3.070 2.850 2.970 99,752 -0.06(-1.98%)
Oct 18, 2019 3.040 3.080 2.960 3.030 86,200 -0.14(-4.42%)
Oct 17, 2019 3.060 3.270 2.860 3.170 140,468 +0.10(+3.26%)
Oct 16, 2019 3.190 3.303 3.050 3.070 188,016 -0.16(-4.95%)
Oct 15, 2019 3.320 3.415 3.150 3.230 59,676 -0.06(-1.82%)
Oct 14, 2019 3.270 3.410 3.250 3.290 38,194 -0.03(-0.90%)
Oct 11, 2019 3.470 3.600 3.250 3.320 78,900 -0.14(-4.05%)
Oct 10, 2019 3.570 3.690 3.380 3.460 50,447 -0.11(-3.08%)
Oct 09, 2019 3.630 3.750 3.520 3.570 24,670 -0.09(-2.46%)
Oct 08, 2019 3.660 3.790 3.460 3.660 39,312 +0.01(+0.27%)
Oct 07, 2019 3.630 3.910 3.500 3.650 15,200 -0.02(-0.54%)
Oct 04, 2019 3.280 3.840 3.230 3.670 100,300 +0.37(+11.21%)
Oct 03, 2019 3.260 3.490 3.230 3.300 211,901 -0.05(-1.49%)
Oct 02, 2019 3.430 3.450 3.260 3.350 70,949 -0.11(-3.18%)
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.