Eyenovia, Inc. (EYEN)
NASDAQ: EYEN · Real-Time Price · USD
3.140
+1.060 (50.96%)
At close: Jun 5, 2025, 4:00 PM
4.480
+1.340 (42.68%)
Pre-market: Jun 6, 2025, 8:57 AM EDT
Eyenovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.18 | 3.30 | 2.16 | 3.14 | 3.14 | 50.96% | 9,307,550 |
| Jun 4, 2025 | 2.04 | 2.29 | 1.89 | 2.08 | 2.08 | -1.42% | 1,315,250 |
| Jun 3, 2025 | 1.86 | 2.30 | 1.71 | 2.11 | 2.11 | 26.35% | 18,260,276 |
| Jun 2, 2025 | 1.69 | 1.74 | 1.62 | 1.67 | 1.67 | - | 345,264 |
| May 30, 2025 | 1.81 | 1.82 | 1.64 | 1.67 | 1.67 | -7.73% | 418,428 |
| May 29, 2025 | 1.76 | 2.01 | 1.68 | 1.81 | 1.81 | 8.38% | 1,279,035 |
| May 28, 2025 | 1.50 | 1.75 | 1.40 | 1.67 | 1.67 | 7.74% | 489,166 |
| May 27, 2025 | 1.77 | 1.80 | 1.55 | 1.55 | 1.55 | -12.43% | 583,068 |
| May 23, 2025 | 1.91 | 2.02 | 1.70 | 1.77 | 1.77 | -12.81% | 1,259,281 |
| May 22, 2025 | 1.43 | 2.12 | 1.40 | 2.03 | 2.03 | 45.00% | 5,925,881 |
| May 21, 2025 | 1.59 | 1.67 | 1.36 | 1.40 | 1.40 | -16.17% | 1,636,189 |
| May 20, 2025 | 1.78 | 1.80 | 1.55 | 1.67 | 1.67 | 47.79% | 49,961,376 |
| May 19, 2025 | 1.09 | 1.19 | 1.08 | 1.13 | 1.13 | - | 5,374,553 |
| May 16, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | - | 64,190 |
| May 15, 2025 | 1.16 | 1.24 | 1.12 | 1.13 | 1.13 | -4.24% | 287,223 |
| May 14, 2025 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 18,978 |
| May 13, 2025 | 1.17 | 1.22 | 1.10 | 1.15 | 1.15 | -1.79% | 92,549 |
| May 12, 2025 | 1.09 | 1.20 | 1.09 | 1.17 | 1.17 | 8.43% | 82,389 |
| May 9, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 24,032 |
| May 8, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 17,383 |
| May 7, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 14,798 |
| May 6, 2025 | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -9.65% | 56,154 |
| May 5, 2025 | 1.18 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 26,374 |
| May 2, 2025 | 1.15 | 1.27 | 1.11 | 1.17 | 1.17 | 1.74% | 114,145 |
| May 1, 2025 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 17,975 |
| Apr 30, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | 2.75% | 24,299 |
| Apr 29, 2025 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -3.54% | 42,626 |
| Apr 28, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 23,008 |
| Apr 25, 2025 | 1.14 | 1.16 | 1.05 | 1.09 | 1.09 | -3.54% | 25,637 |
| Apr 24, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | 3.67% | 47,463 |
| Apr 23, 2025 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | - | 84,284 |
| Apr 22, 2025 | 1.05 | 1.11 | 1.02 | 1.09 | 1.09 | 1.87% | 28,539 |
| Apr 21, 2025 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 18,866 |
| Apr 17, 2025 | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 16,895 |
| Apr 16, 2025 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -4.46% | 21,705 |
| Apr 15, 2025 | 1.01 | 1.15 | 1.00 | 1.12 | 1.12 | 10.89% | 75,083 |
| Apr 14, 2025 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 6.32% | 50,980 |
| Apr 11, 2025 | 0.97 | 0.98 | 0.89 | 0.95 | 0.95 | -1.57% | 24,765 |
| Apr 10, 2025 | 0.97 | 1.00 | 0.92 | 0.97 | 0.97 | -0.82% | 13,994 |
| Apr 9, 2025 | 0.90 | 0.97 | 0.85 | 0.97 | 0.97 | 5.78% | 79,418 |
| Apr 8, 2025 | 0.93 | 1.04 | 0.91 | 0.92 | 0.92 | -1.04% | 26,202 |
| Apr 7, 2025 | 0.94 | 0.96 | 0.90 | 0.93 | 0.93 | -3.17% | 56,557 |
| Apr 4, 2025 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -13.50% | 87,200 |
| Apr 3, 2025 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -5.93% | 27,449 |
| Apr 2, 2025 | 1.14 | 1.19 | 1.11 | 1.18 | 1.18 | 4.42% | 41,268 |
| Apr 1, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | 2.73% | 29,447 |
| Mar 31, 2025 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 62,582 |
| Mar 28, 2025 | 1.26 | 1.26 | 1.13 | 1.13 | 1.13 | -10.32% | 89,489 |
| Mar 27, 2025 | 1.25 | 1.28 | 1.20 | 1.26 | 1.26 | - | 65,489 |
| Mar 26, 2025 | 1.33 | 1.34 | 1.23 | 1.26 | 1.26 | -5.26% | 66,773 |