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 (%)
Aug 31, 2018 5.100 5.100 5.100 0 -0.05(-0.97%)
Aug 30, 2018 5.250 5.250 5.010 5.150 24,717 +0.09(+1.78%)
Aug 29, 2018 5.250 5.250 5.060 5.060 4,744 -0.43(-7.83%)
Aug 28, 2018 5.250 5.490 5.180 5.490 13,104 +0.29(+5.58%)
Aug 27, 2018 5.420 5.450 5.190 5.200 27,388 -0.30(-5.45%)
Aug 24, 2018 5.440 5.500 5.440 5.500 4,300 +0.06(+1.10%)
Aug 23, 2018 5.439 5.440 5.404 5.440 2,310 -0.06(-1.09%)
Aug 22, 2018 5.410 5.500 5.392 5.500 667 +0.12(+2.23%)
Aug 21, 2018 5.519 5.519 5.260 5.380 1,513 -0.12(-2.18%)
Aug 20, 2018 5.410 5.500 5.250 5.500 2,484 +0.23(+4.36%)
Aug 17, 2018 5.500 6.380 5.030 5.270 35,200 -0.22(-4.01%)
Aug 16, 2018 5.020 5.710 5.020 5.490 4,096 +0.00(+0.00%)
Aug 15, 2018 6.150 6.150 5.490 5.490 2,589 -0.10(-1.79%)
Aug 14, 2018 5.350 6.150 5.280 5.590 6,755 -0.08(-1.41%)
Aug 13, 2018 5.500 6.090 5.500 5.670 19,835 +0.13(+2.35%)
Aug 10, 2018 5.650 5.650 5.540 5.540 3,900 -0.16(-2.81%)
Aug 09, 2018 6.000 6.000 5.700 5.700 8,493 +0.00(+0.00%)
Aug 08, 2018 5.710 5.800 5.606 5.700 40,479 -0.10(-1.72%)
Aug 07, 2018 5.780 6.181 5.700 5.800 29,820 +0.00(+0.00%)
Aug 06, 2018 5.730 5.820 5.730 5.800 94,465 +0.00(+0.00%)
Aug 03, 2018 5.820 5.925 5.752 5.800 1,300 -0.05(-0.85%)
Aug 02, 2018 5.750 5.950 5.740 5.850 12,080 +0.08(+1.39%)
Aug 01, 2018 5.810 5.811 5.760 5.770 2,671 +0.02(+0.35%)
Jul 31, 2018 6.010 6.010 5.550 5.750 8,228 -0.25(-4.17%)
Jul 30, 2018 5.840 6.000 5.619 6.000 17,601 +0.04(+0.59%)
Jul 27, 2018 5.950 6.010 5.500 5.965 17,700 -0.02(-0.40%)
Jul 26, 2018 6.030 6.050 5.790 5.989 2,599 -0.01(-0.19%)
Jul 25, 2018 6.100 6.100 6.000 6.000 9,691 -0.20(-3.23%)
Jul 24, 2018 6.400 6.400 6.150 6.200 63,338 -0.20(-3.13%)
Jul 23, 2018 6.700 6.700 6.313 6.400 22,464 -0.10(-1.54%)
Jul 20, 2018 6.800 6.810 6.348 6.500 18,540 -0.09(-1.37%)
Jul 19, 2018 7.030 7.030 6.590 6.590 11,226 -0.35(-5.04%)
Jul 18, 2018 6.760 6.990 6.450 6.940 6,113 +0.19(+2.81%)
Jul 17, 2018 7.130 7.489 6.510 6.750 20,748 -0.27(-3.85%)
Jul 16, 2018 6.500 7.370 6.500 7.020 13,520 +0.58(+9.09%)
Jul 13, 2018 6.240 6.595 6.240 6.435 2,406 -0.17(-2.50%)
Jul 12, 2018 7.170 7.455 6.520 6.600 20,713 -0.61(-8.46%)
Jul 11, 2018 6.560 7.230 6.500 7.210 11,725 -0.01(-0.14%)
Jul 10, 2018 6.968 7.230 6.450 7.220 4,072 +0.20(+2.90%)
Jul 09, 2018 5.940 7.239 5.940 7.016 29,233 +0.97(+15.97%)
Jul 06, 2018 6.170 6.210 5.920 6.050 11,888 +0.19(+3.24%)
Jul 05, 2018 6.550 6.550 5.754 5.860 14,884 -0.43(-6.84%)
Jul 03, 2018 6.290 6.290 6.290 0 -0.01(-0.16%)
Jul 02, 2018 6.550 6.550 6.300 6.300 3,970 +0.00(+0.00%)
Jun 29, 2018 6.425 6.750 6.250 6.300 55,955 +0.03(+0.48%)
Jun 28, 2018 5.860 6.750 5.860 6.270 14,108 +0.02(+0.32%)
Jun 27, 2018 7.000 7.000 6.110 6.250 15,424 -0.76(-10.84%)
Jun 26, 2018 7.039 7.050 6.980 7.010 30,392 +0.01(+0.14%)
Jun 25, 2018 7.699 7.815 6.850 7.000 42,310 -0.96(-12.06%)
Jun 22, 2018 8.000 8.210 7.780 7.960 22,346 -0.07(-0.87%)
Jun 21, 2018 8.050 8.250 7.820 8.030 16,012 -0.02(-0.25%)
Jun 20, 2018 8.050 8.308 8.050 8.050 39,535 +0.00(+0.00%)
Jun 19, 2018 8.080 8.250 7.620 8.050 20,802 +0.05(+0.63%)
Jun 18, 2018 8.180 8.200 7.671 8.000 12,085 -0.25(-3.03%)
Jun 15, 2018 8.056 8.250 7.712 8.250 11,249 -0.24(-2.83%)
Jun 14, 2018 7.680 8.490 7.680 8.490 6,502 +0.79(+10.26%)
Jun 13, 2018 8.050 8.050 7.700 7.700 4,328 -0.32(-3.99%)
Jun 11, 2018 8.020 8.020 8.020 302 -0.37(-4.41%)
Jun 08, 2018 8.450 8.450 8.063 8.390 6,063 +0.07(+0.84%)
Jun 07, 2018 8.390 8.450 8.135 8.320 8,462 +0.19(+2.34%)
Jun 06, 2018 8.130 8.130 8.130 8.130 560 -0.06(-0.73%)
Jun 05, 2018 8.400 8.400 8.190 8.190 29,040 +0.09(+1.09%)
Jun 04, 2018 8.172 8.259 8.080 8.102 4,012 +0.08(+1.02%)
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.