Skip to main content
Eyenovia, Inc. (EYEN)
NASDAQ: EYEN · Real-Time Price · USD
0.0600
-0.0026 (-4.15%)
At close: Jan 21, 2025, 4:00 PM
0.0607
+0.0007 (1.17%)
After-hours: Jan 21, 2025, 7:52 PM EST

Eyenovia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.060.060.060.060.06-4.15%14,528,465
Jan 17, 20250.070.070.060.060.06-5.15%34,888,106
Jan 16, 20250.070.090.060.070.070.15%39,570,176
Jan 15, 20250.080.080.060.070.07-23.37%34,600,573
Jan 14, 20250.100.100.080.090.09-10.42%18,277,350
Jan 13, 20250.110.110.090.100.10-11.11%21,307,856
Jan 10, 20250.120.120.100.110.11-9.77%15,834,378
Jan 8, 20250.130.130.110.120.12-23.76%32,792,048
Jan 7, 20250.120.160.120.160.1630.62%82,412,167
Jan 6, 20250.110.130.100.120.129.17%45,979,232
Jan 3, 20250.110.110.100.110.11-8.25%36,905,744
Jan 2, 20250.140.150.110.120.12-17.81%58,489,307
Dec 31, 20240.220.220.140.150.1528.86%412,826,191
Dec 30, 20240.090.120.090.110.1120.28%64,859,286
Dec 27, 20240.090.100.090.090.092.39%15,752,649
Dec 26, 20240.090.090.080.090.097.48%9,257,937
Dec 24, 20240.090.090.080.090.091.30%3,174,756
Dec 23, 20240.080.090.080.080.08-0.94%9,668,819
Dec 20, 20240.080.090.080.090.09-5.22%14,362,319
Dec 19, 20240.080.090.080.090.098.04%29,953,972
Dec 18, 20240.080.090.080.080.08-5.34%10,794,306
Dec 17, 20240.090.090.080.090.097.84%35,554,767
Dec 16, 20240.090.090.080.080.08-2.28%9,527,874
Dec 13, 20240.080.090.080.080.08-4.79%8,572,566
Dec 12, 20240.090.090.080.090.09-5.80%7,710,489
Dec 11, 20240.100.100.090.090.09-6.15%13,173,460
Dec 10, 20240.100.130.100.100.101.12%74,036,116
Dec 9, 20240.090.100.090.100.1011.86%13,108,754
Dec 6, 20240.100.100.090.090.09-9.49%9,085,050
Dec 5, 20240.100.100.090.100.10-0.92%7,373,043
Dec 4, 20240.090.100.090.100.106.42%11,388,064
Dec 3, 20240.090.100.090.090.09-0.11%5,489,711
Dec 2, 20240.100.100.090.090.09-7.07%14,714,380
Nov 29, 20240.100.100.090.100.106.57%5,661,794
Nov 27, 20240.100.100.090.090.09-14.77%12,249,531
Nov 26, 20240.090.110.090.110.1122.61%27,120,747
Nov 25, 20240.100.100.080.090.09-17.38%28,329,248
Nov 22, 20240.120.120.100.110.112.38%30,935,010
Nov 21, 20240.090.110.090.110.1113.74%27,691,067
Nov 20, 20240.100.110.080.090.09-22.48%27,876,260
Nov 19, 20240.110.120.110.120.127.39%16,188,666
Nov 18, 20240.100.120.100.110.118.93%25,296,557
Nov 15, 20240.140.140.090.100.10-70.04%52,800,047
Nov 14, 20240.410.410.330.340.34-16.54%3,418,860
Nov 13, 20240.460.490.400.410.41-19.35%3,806,713
Nov 12, 20240.470.510.460.510.518.85%1,606,988
Nov 11, 20240.480.490.460.460.46-5.09%1,102,438
Nov 8, 20240.490.510.470.490.490.51%657,942
Nov 7, 20240.510.520.480.490.49-2.72%456,503
Nov 6, 20240.500.520.490.500.50-1.50%654,618
Nov 5, 20240.500.530.490.510.51-1.99%459,042
Nov 4, 20240.510.540.500.520.521.79%426,601
Nov 1, 20240.490.520.490.510.513.79%407,216
Oct 31, 20240.530.550.490.490.49-7.30%934,695
Oct 30, 20240.540.560.530.530.53-4.34%410,805
Oct 29, 20240.550.590.520.550.550.55%1,069,489
Oct 28, 20240.540.590.540.550.552.00%1,842,264
Oct 25, 20240.530.540.520.540.544.25%943,957
Oct 24, 20240.530.580.510.520.52-3.11%605,857
Oct 23, 20240.550.550.520.530.53-1.68%551,301
Oct 22, 20240.570.570.540.540.54-2.18%603,131
Oct 21, 20240.580.580.530.560.56-2.94%923,232
Oct 18, 20240.510.590.500.570.5712.56%2,369,003
Oct 17, 20240.580.580.490.510.51-7.64%1,285,787
Oct 16, 20240.460.550.460.550.5522.17%2,106,190
Oct 15, 20240.460.460.440.450.45-1.44%363,197
Oct 14, 20240.460.470.440.460.462.33%415,012
Oct 11, 20240.450.450.440.450.451.00%335,404
Oct 10, 20240.450.460.430.440.44-1.78%372,382
Oct 9, 20240.470.470.440.450.45-0.29%631,720
Oct 8, 20240.490.490.450.450.45-3.36%781,816
Oct 7, 20240.470.490.460.470.47-3.25%353,511
Oct 4, 20240.470.500.460.480.482.48%566,489
Oct 3, 20240.480.500.460.470.47-2.46%1,029,833
Oct 2, 20240.500.510.480.480.48-4.32%476,239
Oct 1, 20240.540.540.480.500.50-2.30%683,988
Sep 30, 20240.500.550.500.520.524.34%1,257,392
Sep 27, 20240.440.510.440.500.506.93%1,350,210
Sep 26, 20240.490.500.450.460.46-0.69%1,542,465
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