Skip to main content

Eyenovia Inc (NQ: EYEN )

0.6309 +0.0088 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.7600 0.9200 0.7210 0.9150 1,747,691 +0.16(+21.84%)
Apr 30, 2024 0.7300 0.8191 0.7200 0.7510 1,267,947 +0.04(+5.45%)
Apr 29, 2024 0.6200 0.7201 0.6200 0.7122 908,355 +0.08(+13.37%)
Apr 26, 2024 0.7343 0.7590 0.5964 0.6282 1,605,690 -0.08(-11.68%)
Apr 25, 2024 0.5600 0.8175 0.5412 0.7113 3,760,960 +0.13(+21.90%)
Apr 24, 2024 0.5550 0.5989 0.5383 0.5835 769,439 +0.04(+7.54%)
Apr 23, 2024 0.5159 0.5500 0.5100 0.5426 879,469 +0.03(+5.05%)
Apr 22, 2024 0.5500 0.5698 0.5115 0.5165 1,149,628 -0.05(-9.48%)
Apr 19, 2024 0.5400 0.5900 0.5200 0.5706 1,371,837 +0.04(+7.48%)
Apr 18, 2024 0.5400 0.5447 0.5200 0.5309 575,567 -0.01(-1.56%)
Apr 17, 2024 0.5520 0.5649 0.5300 0.5393 740,999 -0.01(-2.55%)
Apr 16, 2024 0.5652 0.5700 0.5400 0.5534 885,822 +0.00(+0.67%)
Apr 15, 2024 0.5310 0.5499 0.5100 0.5497 1,699,311 +0.02(+3.72%)
Apr 12, 2024 0.6100 0.6241 0.5221 0.5300 1,454,357 -0.06(-10.47%)
Apr 11, 2024 0.5700 0.6599 0.5648 0.5920 2,627,767 +0.05(+8.92%)
Apr 10, 2024 0.5700 0.5906 0.5010 0.5435 2,254,173 -0.07(-11.64%)
Apr 09, 2024 0.7486 0.7486 0.5701 0.6151 4,380,503 -0.11(-15.73%)
Apr 08, 2024 0.9100 0.9260 0.7161 0.7299 2,892,534 -0.16(-17.99%)
Apr 05, 2024 0.9190 0.9578 0.8800 0.8900 862,729 -0.00(-0.38%)
Apr 04, 2024 0.9000 0.9265 0.8800 0.8934 590,220 -0.01(-0.78%)
Apr 03, 2024 0.9400 0.9500 0.8898 0.9004 906,401 -0.06(-6.63%)
Apr 02, 2024 0.9555 0.9900 0.9325 0.9643 673,330 -0.02(-1.95%)
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.