Skip to main content

Eyenovia Inc (NQ: EYEN )

0.0835 -0.0042 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.0845 0.0869 0.0787 0.0835 8,556,987 -0.00(-4.79%)
Dec 12, 2024 0.0930 0.0940 0.0845 0.0877 7,560,310 -0.01(-5.80%)
Dec 11, 2024 0.0960 0.0983 0.0905 0.0931 13,076,416 -0.01(-6.15%)
Dec 10, 2024 0.1000 0.1293 0.0950 0.0992 73,711,160 +0.00(+1.12%)
Dec 09, 2024 0.0933 0.0985 0.0871 0.0981 12,506,966 +0.01(+11.86%)
Dec 06, 2024 0.0970 0.0970 0.0850 0.0877 9,085,052 -0.01(-9.49%)
Dec 05, 2024 0.0950 0.1000 0.0915 0.0969 7,343,166 -0.00(-0.92%)
Dec 04, 2024 0.0926 0.1025 0.0900 0.0978 11,127,812 +0.01(+6.42%)
Dec 03, 2024 0.0919 0.0965 0.0902 0.0919 5,402,167 -0.00(-0.11%)
Dec 02, 2024 0.0988 0.0988 0.0902 0.0920 14,477,871 -0.01(-7.07%)
Nov 29, 2024 0.0950 0.0990 0.0920 0.0990 5,661,797 +0.01(+6.57%)
Nov 27, 2024 0.1027 0.1033 0.0890 0.0929 12,249,533 -0.02(-14.77%)
Nov 26, 2024 0.0890 0.1148 0.0850 0.1090 26,885,020 +0.02(+22.61%)
Nov 25, 2024 0.0950 0.0984 0.0790 0.0889 27,928,896 -0.02(-17.38%)
Nov 22, 2024 0.1150 0.1150 0.1000 0.1076 30,935,104 +0.00(+2.38%)
Nov 21, 2024 0.0888 0.1075 0.0875 0.1051 25,515,440 +0.01(+13.74%)
Nov 20, 2024 0.1025 0.1088 0.0832 0.0924 27,735,064 -0.03(-22.48%)
Nov 19, 2024 0.1149 0.1230 0.1060 0.1192 15,899,067 +0.01(+7.39%)
Nov 18, 2024 0.1040 0.1239 0.1019 0.1110 24,479,276 +0.01(+8.93%)
Nov 15, 2024 0.1360 0.1360 0.0862 0.1019 52,800,052 -0.24(-70.04%)
Nov 14, 2024 0.4075 0.4100 0.3300 0.3401 3,412,813 -0.07(-16.54%)
Nov 13, 2024 0.4640 0.4900 0.4000 0.4075 3,800,685 -0.10(-19.35%)
Nov 12, 2024 0.4670 0.5053 0.4620 0.5053 1,582,571 +0.04(+8.85%)
Nov 11, 2024 0.4800 0.4875 0.4600 0.4642 1,102,038 -0.02(-5.09%)
Nov 08, 2024 0.4900 0.5132 0.4678 0.4891 657,942 +0.00(+0.51%)
Nov 07, 2024 0.5100 0.5175 0.4815 0.4866 455,262 -0.01(-2.72%)
Nov 06, 2024 0.5039 0.5200 0.4886 0.5002 649,522 -0.01(-1.50%)
Nov 05, 2024 0.5026 0.5321 0.4925 0.5078 453,627 -0.01(-1.99%)
Nov 04, 2024 0.5140 0.5400 0.5000 0.5181 424,630 +0.01(+1.79%)
Nov 01, 2024 0.4889 0.5193 0.4889 0.5090 407,216 +0.02(+3.79%)
Oct 31, 2024 0.5300 0.5454 0.4853 0.4904 934,595 -0.04(-7.30%)
Oct 30, 2024 0.5400 0.5589 0.5260 0.5290 410,784 -0.02(-4.34%)
Oct 29, 2024 0.5500 0.5905 0.5213 0.5530 1,069,489 +0.00(+0.55%)
Oct 28, 2024 0.5400 0.5883 0.5392 0.5500 1,842,239 +0.01(+2.00%)
Oct 25, 2024 0.5300 0.5420 0.5200 0.5392 943,957 +0.02(+4.25%)
Oct 24, 2024 0.5300 0.5800 0.5115 0.5172 605,852 -0.02(-3.11%)
Oct 23, 2024 0.5500 0.5532 0.5214 0.5338 550,983 -0.01(-1.68%)
Oct 22, 2024 0.5680 0.5680 0.5400 0.5429 603,131 -0.01(-2.18%)
Oct 21, 2024 0.5800 0.5800 0.5324 0.5550 923,194 -0.02(-2.94%)
Oct 18, 2024 0.5100 0.5916 0.5049 0.5718 2,369,003 +0.06(+12.56%)
Oct 17, 2024 0.5775 0.5799 0.4851 0.5080 1,285,787 -0.04(-7.64%)
Oct 16, 2024 0.4600 0.5500 0.4550 0.5500 2,103,678 +0.10(+22.17%)
Oct 15, 2024 0.4599 0.4599 0.4400 0.4502 362,687 -0.01(-1.44%)
Oct 14, 2024 0.4551 0.4700 0.4372 0.4568 414,701 +0.01(+2.33%)
Oct 11, 2024 0.4500 0.4513 0.4378 0.4464 335,404 +0.00(+1.00%)
Oct 10, 2024 0.4521 0.4600 0.4312 0.4420 372,382 -0.01(-1.78%)
Oct 09, 2024 0.4700 0.4700 0.4437 0.4500 631,620 -0.00(-0.29%)
Oct 08, 2024 0.4900 0.4900 0.4500 0.4513 780,761 -0.02(-3.36%)
Oct 07, 2024 0.4741 0.4864 0.4606 0.4670 353,390 -0.02(-3.25%)
Oct 04, 2024 0.4700 0.5000 0.4600 0.4827 566,489 +0.01(+2.48%)
Oct 03, 2024 0.4751 0.4990 0.4617 0.4710 1,029,291 -0.01(-2.46%)
Oct 02, 2024 0.5000 0.5100 0.4790 0.4829 475,238 -0.02(-4.32%)
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.