Eyenovia Inc (NQ: EYEN )

4.190 USD +0.030 (+0.72%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.750 4.850 4.641 4.780 90,705 +0.04(+0.84%)
May 27, 2021 4.610 4.850 4.510 4.740 158,599 +0.21(+4.64%)
May 26, 2021 4.800 4.860 4.440 4.530 464,310 -0.24(-5.03%)
May 25, 2021 5.290 6.200 4.620 4.770 5,918,664 +0.10(+2.14%)
May 24, 2021 4.840 4.840 4.540 4.670 106,532 -0.17(-3.51%)
May 21, 2021 4.850 4.980 4.750 4.840 31,478 -0.01(-0.21%)
May 20, 2021 4.830 4.900 4.800 4.850 27,152 +0.04(+0.83%)
May 19, 2021 4.750 5.000 4.630 4.810 28,743 -0.03(-0.62%)
May 18, 2021 4.700 4.930 4.700 4.840 62,308 +0.18(+3.86%)
May 17, 2021 4.530 4.760 4.520 4.660 40,117 +0.09(+1.97%)
May 14, 2021 4.370 4.650 4.370 4.570 56,256 +0.21(+4.82%)
May 13, 2021 4.590 4.790 4.270 4.360 120,059 -0.28(-6.03%)
May 12, 2021 4.710 4.779 4.540 4.640 34,785 -0.10(-2.11%)
May 11, 2021 4.610 4.885 4.480 4.740 39,895 +0.11(+2.38%)
May 10, 2021 4.680 4.700 4.430 4.630 96,617 -0.11(-2.32%)
May 07, 2021 4.760 4.880 4.640 4.740 48,129 -0.02(-0.42%)
May 06, 2021 4.720 4.810 4.680 4.760 74,395 -0.01(-0.21%)
May 05, 2021 4.810 5.017 4.730 4.770 43,160 -0.08(-1.65%)
May 04, 2021 5.030 5.030 4.840 4.850 81,653 -0.25(-4.90%)
May 03, 2021 5.090 5.370 5.050 5.100 30,824 -0.19(-3.59%)
Apr 30, 2021 5.330 5.590 5.220 5.290 49,100 -0.05(-0.94%)
Apr 29, 2021 5.500 5.545 5.340 5.340 23,073 -0.20(-3.61%)
Apr 28, 2021 5.410 5.645 5.290 5.540 29,979 +0.08(+1.47%)
Apr 27, 2021 5.650 5.900 5.430 5.460 96,706 -0.17(-3.02%)
Apr 26, 2021 5.300 5.640 5.279 5.630 82,974 +0.34(+6.43%)
Apr 23, 2021 5.250 5.360 5.206 5.290 68,400 +0.06(+1.15%)
Apr 22, 2021 5.370 5.400 5.010 5.230 70,059 -0.08(-1.51%)
Apr 21, 2021 4.780 5.310 4.670 5.310 143,836 +0.65(+13.95%)
Apr 20, 2021 4.830 4.930 4.630 4.660 92,901 -0.20(-4.12%)
Apr 19, 2021 5.000 5.130 4.850 4.860 70,566 -0.18(-3.67%)
Apr 16, 2021 5.410 5.420 5.030 5.045 66,700 -0.33(-6.23%)
Apr 15, 2021 5.500 5.570 5.290 5.380 93,068 -0.12(-2.18%)
Apr 14, 2021 5.470 5.613 5.360 5.500 96,188 +0.00(+0.00%)
Apr 13, 2021 5.340 5.640 5.260 5.500 92,075 +0.14(+2.61%)
Apr 12, 2021 5.710 5.710 5.230 5.360 165,347 -0.39(-6.78%)
Apr 09, 2021 5.740 5.780 5.460 5.750 145,800 +0.00(+0.00%)
Apr 08, 2021 5.700 5.820 5.500 5.750 69,573 +0.00(+0.00%)
Apr 07, 2021 5.390 5.780 5.390 5.750 82,457 +0.00(+0.00%)
Apr 06, 2021 5.520 5.770 5.410 5.750 103,358 +0.23(+4.17%)
Apr 05, 2021 5.150 5.590 5.120 5.520 93,166 +0.44(+8.66%)
Apr 01, 2021 5.500 5.500 5.000 5.080 153,100 -0.03(-0.59%)
Mar 31, 2021 5.330 5.350 5.110 5.110 75,062 -0.05(-0.97%)
Mar 30, 2021 5.340 5.500 5.050 5.160 116,488 +0.05(+0.98%)
Mar 29, 2021 5.660 5.660 5.100 5.110 110,576 -0.55(-9.72%)
Mar 26, 2021 5.660 5.830 5.400 5.660 92,100 +0.26(+4.81%)
Mar 25, 2021 5.400 5.620 5.280 5.400 106,661 -0.05(-0.92%)
Mar 24, 2021 5.840 5.915 5.430 5.450 220,391 -0.39(-6.68%)
Mar 23, 2021 6.110 6.450 5.740 5.840 137,069 -0.28(-4.58%)
Mar 22, 2021 6.340 6.487 5.920 6.120 108,617 -0.28(-4.38%)
Mar 19, 2021 6.200 6.400 6.200 6.400 57,600 +0.03(+0.47%)
Mar 18, 2021 6.330 6.400 6.260 6.370 45,405 +0.02(+0.31%)
Mar 17, 2021 6.180 6.350 6.091 6.350 69,195 +0.09(+1.44%)
Mar 16, 2021 6.180 6.350 6.110 6.260 77,289 +0.09(+1.46%)
Mar 15, 2021 6.020 6.190 5.910 6.170 50,359 +0.13(+2.15%)
Mar 12, 2021 5.930 6.190 5.850 6.040 69,000 +0.04(+0.67%)
Mar 11, 2021 6.210 6.220 6.000 6.000 164,480 -0.09(-1.48%)
Mar 10, 2021 6.300 6.400 6.010 6.090 60,731 -0.11(-1.77%)
Mar 09, 2021 5.900 6.430 5.890 6.200 152,316 +0.59(+10.52%)
Mar 08, 2021 5.650 5.780 5.510 5.610 76,526 -0.02(-0.36%)
Mar 05, 2021 5.770 5.920 5.260 5.630 237,900 -0.10(-1.75%)
Mar 04, 2021 6.290 6.290 5.530 5.730 199,091 -0.55(-8.76%)
Mar 03, 2021 6.240 6.320 6.055 6.280 179,021 +0.05(+0.80%)
Mar 02, 2021 6.600 6.900 5.910 6.230 829,450 +0.27(+4.53%)
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.