Quantcast

Eyenovia, Inc. Common Stock Historical Stock Prices

EYEN 
$6.2918
*  
0.0518
0.83%
Get EYEN Alerts
*Delayed - data as of Apr. 24, 2019 10:44 ET  -  Find a broker to begin trading EYEN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    EYEN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:44 6.31 6.31 6.16 6.2918 5,753
04/23/2019 6.4 6.45 6.2225 6.24 32,407
04/22/2019 6.52 6.54 6.25 6.43 9,421
04/18/2019 6.45 6.6833 6.21 6.52 19,878
04/17/2019 6.66 6.7075 6 6.35 100,169
04/16/2019 6.86 6.9826 6.34 6.42 85,579
04/15/2019 6.61 6.93 6.4495 6.87 102,651
04/12/2019 6.38 6.65 6.2807 6.52 31,441
04/11/2019 6.43 6.65 6.26 6.41 61,174
04/10/2019 6 6.4899 6 6.35 70,850
04/09/2019 5.9 6.0498 5.86 5.94 37,205
04/08/2019 6 6.15 5.95 5.98 73,039
04/05/2019 5.92 6.1 5.92 5.97 19,445
04/04/2019 5.91 6.06 5.8692 5.92 31,740
04/03/2019 5.71 5.97 5.71 5.95 32,746
04/02/2019 5.95 6.18 5.66 5.66 89,186
04/01/2019 6 6.1499 5.871 5.99 35,145
03/29/2019 5.7 6.1299 5.628 5.99 98,443
03/28/2019 5.34 6.145 5.34 5.78 197,595
03/27/2019 5.18 5.48 5.1175 5.35 56,020
03/26/2019 5.3638 5.52 5.1701 5.3 56,379
03/25/2019 5.3398 5.6 5.1255 5.35 56,933
03/22/2019 5.4 5.64 5.1 5.3 57,349
03/21/2019 5.601 5.69 5.4 5.49 45,141
03/20/2019 5.59 5.7199 5.4 5.54 67,849
03/19/2019 5.74 5.74 5.3042 5.5 59,781
03/18/2019 5.78 5.78 5.35 5.65 72,335
03/15/2019 5.53 5.71 5.3501 5.71 57,285
03/14/2019 5.23 5.64 5.11 5.49 117,525
03/13/2019 5.2445 5.3 5.0101 5.19 57,652
03/12/2019 5.24 5.38 5.1513 5.23 46,405
03/11/2019 5.13 5.5385 5.02 5.3 146,735
03/08/2019 4.96 5.29 4.83 5.13 156,440
03/07/2019 4.94 5.44 4.89 4.93 185,118
03/06/2019 5.19 5.19 4.82 4.89 121,742
03/05/2019 5.11 5.2396 4.89 5.2 75,740
03/04/2019 5.09 5.1304 4.77 5.1 61,517
03/01/2019 5.14 5.17 4.9 5.13 89,847
02/28/2019 5.22 5.38 5.0135 5.11 91,566
02/27/2019 5.35 5.69 5.12 5.18 193,693
02/26/2019 4.96 5.58 4.8843 5.35 186,388
02/25/2019 4.89 5.18 4.62 5 253,947
02/22/2019 4.83 5.03 4.57 4.76 233,324
02/21/2019 4.76 5.04 4.67 4.67 101,993
02/20/2019 4.25 5.12 4.21 4.86 350,977
02/19/2019 4.62 4.623 4.21 4.21 287,090
02/15/2019 5.1 5.1899 4.65 4.73 356,809
02/14/2019 5.32 5.5024 4.8 5.04 290,413
02/13/2019 5.2 6.03 5.1902 5.31 395,131
02/12/2019 6.08 6.1609 5 5.11 384,929
02/11/2019 5.7 6.2499 5.2946 6.01 558,271
02/08/2019 4.87 6.798 4.83 6.3 991,451
02/07/2019 4.65 4.92 4.35 4.92 363,541
02/06/2019 4.41 4.79 4.23 4.75 1,215,521
02/05/2019 3.94 4.3899 3.8032 4.18 672,855
02/04/2019 3.3 3.915 3.3 3.9 467,896
02/01/2019 3.48 3.48 3.16 3.3 202,362
01/31/2019 3.16 3.58 2.87 3.5 556,379
01/30/2019 4 4.2 2.72 3.29 5,924,978
01/29/2019 2.7 2.73 2.63 2.63 50,738
01/28/2019 2.85 2.9343 2.68 2.69 66,327
01/25/2019 2.9 2.9269 2.85 2.85 14,860
01/24/2019 2.95 2.97 2.781 2.83 56,436
01/23/2019 2.96 2.96 2.73 2.95 7,014
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio