Skip to main content
Eyenovia, Inc. (EYEN)
NASDAQ: EYEN · Real-Time Price · USD
0.463
-0.003 (-0.69%)
At close: Sep 26, 2024, 4:00 PM
0.462
-0.001 (-0.15%)
After-hours: Sep 26, 2024, 6:07 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.460.480.460.470.472.89%522,956
Sep 24, 20240.470.480.450.450.45-1.03%623,111
Sep 23, 20240.510.520.450.460.46-8.53%1,466,855
Sep 20, 20240.520.530.500.500.50-1,029,053
Sep 19, 20240.510.520.490.500.500.10%962,649
Sep 18, 20240.510.540.500.500.50-1.59%645,525
Sep 17, 20240.550.550.500.510.51-4.90%762,519
Sep 16, 20240.540.550.510.530.53-0.45%796,114
Sep 13, 20240.540.570.520.540.54-1.00%1,152,357
Sep 12, 20240.550.560.530.540.54-3.71%768,942
Sep 11, 20240.580.590.560.560.56-3.79%817,424
Sep 10, 20240.570.610.540.590.593.59%1,809,449
Sep 9, 20240.510.580.500.560.5614.35%2,238,630
Sep 6, 20240.520.540.470.490.49-3.67%1,321,736
Sep 5, 20240.550.550.510.510.51-4.90%1,189,354
Sep 4, 20240.530.550.520.540.543.14%604,758
Sep 3, 20240.560.560.520.520.52-4.96%1,720,159
Aug 30, 20240.550.650.540.550.552.78%3,082,723
Aug 29, 20240.540.570.520.540.543.62%1,755,397
Aug 28, 20240.580.580.510.520.52-9.40%1,231,012
Aug 27, 20240.520.580.500.570.577.48%2,424,367
Aug 26, 20240.600.600.510.530.53-8.87%1,812,626
Aug 23, 20240.570.600.510.580.586.53%2,866,780
Aug 22, 20240.460.590.450.550.5517.48%7,663,170
Aug 21, 20240.460.470.370.470.47-31.64%25,349,246
Aug 20, 20240.820.820.680.680.68-17.03%4,103,233
Aug 19, 20240.860.880.810.820.82-1.23%783,363
Aug 16, 20240.790.940.790.830.835.68%1,725,320
Aug 15, 20240.780.800.760.790.792.83%304,549
Aug 14, 20240.790.800.760.760.76-4.32%466,716
Aug 13, 20240.890.890.720.800.80-9.08%1,140,284
Aug 12, 20240.890.910.870.880.882.09%644,754
Aug 9, 20240.890.910.850.860.86-2.49%551,310
Aug 8, 20240.890.920.850.880.88-6.16%868,730
Aug 7, 20240.970.980.880.940.940.96%872,773
Aug 6, 20241.061.170.880.930.93-12.17%3,087,170
Aug 5, 20241.011.110.951.061.06-0.93%1,028,206
Aug 2, 20241.161.161.011.071.07-8.55%1,429,636
Aug 1, 20241.281.301.151.171.17-6.40%1,180,780
Jul 31, 20241.411.411.251.251.25-11.97%1,077,129
Jul 30, 20241.381.491.241.421.423.65%1,116,628
Jul 29, 20241.501.561.301.371.37-4.86%1,066,744
Jul 26, 20241.481.561.411.441.44-1,098,493
Jul 25, 20241.391.481.341.441.442.13%858,573
Jul 24, 20241.411.431.321.411.412.92%890,704
Jul 23, 20241.221.451.211.371.3714.17%2,602,040
Jul 22, 20241.101.241.101.201.208.11%701,967
Jul 19, 20241.181.181.021.111.11-5.13%636,806
Jul 18, 20241.261.261.111.171.17-4.88%1,094,316
Jul 17, 20241.191.281.171.231.235.13%1,166,200
Jul 16, 20241.081.191.081.171.179.35%1,293,919
Jul 15, 20241.091.100.951.071.07-723,901
Jul 12, 20240.981.130.971.071.077.32%1,267,789
Jul 11, 20240.961.050.951.001.006.15%1,616,099
Jul 10, 20240.920.990.890.940.942.81%709,977
Jul 9, 20240.900.940.860.910.914.04%496,935
Jul 8, 20240.910.990.860.880.880.69%1,389,423
Jul 5, 20240.830.950.800.870.8713.50%1,959,534
Jul 3, 20240.750.820.720.770.773.43%665,274
Jul 2, 20240.750.760.690.740.749.41%811,191
Jul 1, 20240.640.790.630.680.6814.27%1,993,468
Jun 28, 20240.670.670.590.590.59-14.16%3,980,845
Jun 27, 20240.640.700.630.690.699.86%614,026
Jun 26, 20240.650.680.630.630.63-3.08%408,075
Jun 25, 20240.670.680.650.650.65-2.23%440,625
Jun 24, 20240.650.690.640.660.662.28%321,594
Jun 21, 20240.650.690.650.650.65-629,015
Jun 20, 20240.640.690.630.650.652.64%607,816
Jun 18, 20240.640.660.610.630.63-1.17%608,052
Jun 17, 20240.630.670.610.640.641.57%396,200
Jun 14, 20240.620.670.620.630.631.41%334,589
Jun 13, 20240.650.700.610.620.62-4.38%457,360
Jun 12, 20240.720.750.640.650.65-5.71%678,350
Jun 11, 20240.730.760.690.690.69-8.35%916,089
Jun 10, 20240.750.780.730.750.75-0.93%313,007
Jun 7, 20240.770.780.750.760.76-2.56%185,649
Jun 6, 20240.770.790.740.780.781.30%178,969
Jun 5, 20240.730.770.720.770.774.42%443,202
Jun 4, 20240.760.790.710.740.74-3.02%529,835
Jun 3, 20240.810.810.730.760.76-5.89%410,289
May 31, 20240.730.830.700.810.8113.48%1,091,325
May 30, 20240.740.740.700.710.71-3.25%316,302
May 29, 20240.680.740.670.740.746.01%415,872
May 28, 20240.710.710.670.690.69-2.40%409,464
May 24, 20240.710.720.680.710.713.09%377,040
May 23, 20240.730.730.680.690.69-7.49%496,309
May 22, 20240.730.750.720.750.751.18%563,610
May 21, 20240.740.740.720.740.74-0.38%328,070
May 20, 20240.760.800.710.740.74-1.32%775,506
May 17, 20240.820.870.750.750.75-8.65%1,021,508
May 16, 20240.850.900.800.820.82-22.56%1,654,779
May 15, 20240.881.080.881.061.0628.28%2,873,278
May 14, 20240.810.880.800.830.831.30%862,679
May 13, 20240.790.830.750.820.825.76%735,292
May 10, 20240.800.800.770.770.77-4.14%600,972
May 9, 20240.880.890.770.800.80-6.98%529,812
May 8, 20240.810.900.780.870.876.21%593,118
May 7, 20240.880.900.780.810.81-6.86%722,221
May 6, 20241.011.090.860.870.87-13.43%2,219,313
May 3, 20240.951.140.951.011.017.74%2,484,767