Historical Data for Eyenovia Inc. (EYEN)

$ 3.29   -0.03 (-0.90%) Volume: 38.19k 3:59 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 3.27 3.4103 3.25 3.29 38.19k -0.03 -0.90% 3.29 125.76k 217
10/11/19 3.47 3.60 3.25 3.32 79k -0.14 -4.05% 3.32 270.91k 361
10/10/19 3.57 3.69 3.38 3.46 50.45k -0.11 -3.08% 3.46 179.54k 270
10/09/19 3.63 3.75 3.52 3.57 24.67k -0.09 -2.46% 3.57 89.98k 200
10/08/19 3.66 3.79 3.46 3.66 39.31k 0.01 0.27% 3.66 142.41k 341
10/07/19 3.63 3.91 3.50 3.65 15.2k -0.02 -0.54% 3.65 56.21k 149
10/04/19 3.28 3.84 3.23 3.67 100.38k 0.37 11.21% 3.67 369.32k 363
10/03/19 3.26 3.49 3.23 3.30 211.9k -0.05 -1.49% 3.30 693.87k 712
10/02/19 3.43 3.45 3.26 3.35 70.95k -0.11 -3.18% 3.35 237.2k 375
10/01/19 3.81 4.11 3.25 3.46 172.95k -0.24 -6.49% 3.46 631.62k 1,017
09/30/19 3.91 4.00 3.573 3.70 60.32k -0.30 -7.50% 3.70 225.39k 335
09/27/19 4.42 4.42 3.93 4.00 107.86k -0.37 -8.47% 4.00 451.54k 587
09/26/19 4.55 4.6274 4.30 4.37 78.58k -0.18 -3.96% 4.37 350.11k 426
09/25/19 4.37 4.72 4.30 4.55 103.09k 0.16 3.64% 4.55 464.72k 521
09/24/19 4.43 4.57 4.17 4.39 117.76k -0.08 -1.79% 4.39 513.17k 730
09/23/19 4.41 4.539 4.24 4.47 57.57k 0.04 0.90% 4.47 254.91k 298
09/20/19 4.77 4.99 4.27 4.43 149.08k -0.40 -8.28% 4.43 692.43k 504
09/19/19 4.94 5.0593 4.55 4.83 167.92k -0.08 -1.63% 4.83 821.94k 808
09/18/19 4.38 5.0224 4.375 4.91 158.87k 0.43 9.60% 4.91 762.59k 678
09/17/19 4.17 4.50 4.17 4.48 108.79k 0.23 5.41% 4.48 481.8k 522
09/16/19 4.101 4.34 4.10 4.25 12.95k 0.07 1.67% 4.25 54.52k 89