Eyenovia Inc (NQ: EYEN )

1.170 -0.060 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.260 1.260 1.110 1.170 1,094,216 -0.06(-4.88%)
Jul 17, 2024 1.190 1.276 1.170 1.230 1,166,193 +0.06(+5.13%)
Jul 16, 2024 1.080 1.190 1.080 1.170 1,291,187 +0.10(+9.35%)
Jul 15, 2024 1.090 1.100 0.9500 1.070 723,861 +0.00(+0.00%)
Jul 12, 2024 0.9800 1.130 0.9700 1.070 1,267,789 +0.07(+7.32%)
Jul 11, 2024 0.9600 1.050 0.9500 0.9970 1,565,845 +0.06(+6.15%)
Jul 10, 2024 0.9200 0.9871 0.8934 0.9392 709,977 +0.03(+2.81%)
Jul 09, 2024 0.9000 0.9400 0.8615 0.9135 496,935 +0.04(+4.04%)
Jul 08, 2024 0.9100 0.9900 0.8598 0.8780 1,389,423 +0.01(+0.69%)
Jul 05, 2024 0.8300 0.9469 0.8000 0.8720 1,959,534 +0.10(+13.50%)
Jul 03, 2024 0.7468 0.8199 0.7202 0.7683 665,274 +0.03(+3.43%)
Jul 02, 2024 0.7500 0.7599 0.6910 0.7428 811,009 +0.06(+9.41%)
Jul 01, 2024 0.6400 0.7923 0.6300 0.6789 1,993,468 +0.08(+14.27%)
Jun 28, 2024 0.6700 0.6700 0.5941 0.5941 3,980,845 -0.10(-14.16%)
Jun 27, 2024 0.6400 0.7000 0.6300 0.6921 614,026 +0.06(+9.86%)
Jun 26, 2024 0.6534 0.6798 0.6300 0.6300 408,075 -0.02(-3.08%)
Jun 25, 2024 0.6700 0.6789 0.6477 0.6500 440,623 -0.01(-2.23%)
Jun 24, 2024 0.6500 0.6900 0.6400 0.6648 321,594 +0.01(+2.28%)
Jun 21, 2024 0.6467 0.6860 0.6467 0.6500 629,015 +0.00(+0.00%)
Jun 20, 2024 0.6400 0.6891 0.6347 0.6500 607,816 +0.02(+2.64%)
Jun 18, 2024 0.6400 0.6600 0.6108 0.6333 608,052 -0.01(-1.17%)
Jun 17, 2024 0.6312 0.6653 0.6101 0.6408 396,100 +0.01(+1.57%)
Jun 14, 2024 0.6200 0.6746 0.6200 0.6309 334,589 +0.01(+1.41%)
Jun 13, 2024 0.6545 0.7017 0.6100 0.6221 457,360 -0.03(-4.38%)
Jun 12, 2024 0.7167 0.7500 0.6423 0.6506 678,288 -0.04(-5.71%)
Jun 11, 2024 0.7266 0.7602 0.6850 0.6900 916,089 -0.06(-8.35%)
Jun 10, 2024 0.7525 0.7760 0.7251 0.7529 313,007 -0.01(-0.93%)
Jun 07, 2024 0.7739 0.7797 0.7502 0.7600 185,649 -0.02(-2.56%)
Jun 06, 2024 0.7679 0.7900 0.7366 0.7800 178,969 +0.01(+1.30%)
Jun 05, 2024 0.7335 0.7700 0.7206 0.7700 443,202 +0.03(+4.42%)
Jun 04, 2024 0.7600 0.7878 0.7110 0.7374 529,835 -0.02(-3.02%)
Jun 03, 2024 0.8100 0.8100 0.7308 0.7604 410,289 -0.05(-5.89%)
May 31, 2024 0.7300 0.8300 0.7000 0.8080 1,091,325 +0.10(+13.48%)
May 30, 2024 0.7400 0.7410 0.7038 0.7120 316,302 -0.02(-3.25%)
May 29, 2024 0.6767 0.7400 0.6708 0.7359 415,872 +0.04(+6.01%)
May 28, 2024 0.7113 0.7119 0.6700 0.6942 409,364 -0.02(-2.40%)
May 24, 2024 0.7100 0.7237 0.6800 0.7113 377,040 +0.02(+3.09%)
May 23, 2024 0.7300 0.7347 0.6810 0.6900 496,309 -0.06(-7.49%)
May 22, 2024 0.7300 0.7485 0.7160 0.7459 554,682 +0.01(+1.18%)
May 21, 2024 0.7445 0.7445 0.7200 0.7372 328,044 -0.00(-0.38%)
May 20, 2024 0.7600 0.8000 0.7100 0.7400 775,506 -0.01(-1.32%)
May 17, 2024 0.8221 0.8699 0.7498 0.7499 1,021,508 -0.07(-8.65%)
May 16, 2024 0.8500 0.9000 0.8000 0.8209 1,654,164 -0.24(-22.56%)
May 15, 2024 0.8829 1.080 0.8829 1.060 2,866,369 +0.23(+28.28%)
May 14, 2024 0.8100 0.8751 0.8001 0.8263 861,792 +0.01(+1.30%)
May 13, 2024 0.7900 0.8290 0.7510 0.8157 735,291 +0.04(+5.76%)
May 10, 2024 0.8000 0.8000 0.7700 0.7713 600,972 -0.03(-4.14%)
May 09, 2024 0.8805 0.8856 0.7700 0.8046 529,812 -0.06(-6.98%)
May 08, 2024 0.8100 0.9000 0.7800 0.8650 579,165 +0.05(+6.21%)
May 07, 2024 0.8800 0.9001 0.7800 0.8144 722,146 -0.06(-6.86%)
May 06, 2024 1.010 1.090 0.8550 0.8744 2,219,213 -0.14(-13.43%)
May 03, 2024 0.9500 1.140 0.9500 1.010 2,484,767 +0.07(+7.74%)
May 02, 2024 0.9248 0.9575 0.8513 0.9374 965,206 +0.02(+2.45%)
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.