Historical Data for Eyenovia Inc. (EYEN)

$ 2.98   0.13 (+4.56%) Volume: 474.46k 4:00 PM EDT Jul 15, 2019
After Hours:  $ 3.26   0.28 (+9.40%) Volume: 4.34k 7:31 PM EDT Jul 15, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 2.91 3.08 2.78 2.98 474.46k 0.13 4.56% 2.98 1.39m 1,556
07/12/19 2.69 3.08 2.65 2.85 1.02m 0.30 11.76% 2.85 2.94m 2,366
07/11/19 2.81 2.84 2.55 2.55 1.24m -0.54 -17.48% 2.55 3.39m 4,097
07/10/19 3.55 3.55 2.975 3.09 373.54k -0.51 -14.17% 3.09 1.18m 1,337
07/09/19 3.92 3.93 3.25 3.60 59.79k -0.10 -2.70% 3.60 217.88k 313
07/08/19 4.15 4.16 3.46 3.70 135.28k -0.37 -9.09% 3.70 524.28k 873
07/05/19 4.21 4.2597 3.98 4.07 22.6k -0.21 -4.91% 4.07 93.03k 134
07/03/19 4.1808 4.29 4.16 4.28 26.18k 0.00 0.00% 4.28 110.94k 107
07/02/19 4.23 4.28 4.15 4.28 30.63k -0.02 -0.47% 4.28 129k 201
07/01/19 4.25 4.33 4.18 4.30 15.78k 0.00 0.00% 4.30 67.1k 111
06/28/19 4.20 4.30 4.15 4.30 20.1k 0.15 3.61% 4.30 84.67k 133
06/27/19 4.02 4.35 4.02 4.15 12.32k 0.07 1.72% 4.15 51.44k 100
06/26/19 4.22 4.4715 4.0432 4.08 17.14k -0.24 -5.56% 4.08 71.63k 72
06/25/19 4.27 4.349 4.00 4.32 15.65k 0.00 0.00% 4.32 65.46k 123
06/24/19 4.44 4.67 4.02 4.32 65.59k -0.05 -1.14% 4.32 282.65k 275
06/21/19 4.65 4.77 4.21 4.37 36.11k -0.21 -4.59% 4.37 160.66k 193
06/20/19 4.67 4.88 4.52 4.58 59.17k -0.10 -2.14% 4.58 277.82k 256
06/19/19 4.71 4.95 4.63 4.68 39.93k -0.0906 -1.90% 4.68 191.89k 117
06/18/19 5.01 5.08 4.7007 4.7706 67.8k -0.1494 -3.04% 4.7706 331.45k 336
06/17/19 5.06 5.12 4.88 4.92 49.25k -0.08 -1.60% 4.92 244.4k 391