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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.183.302.163.143.1450.96%9,307,550
Jun 4, 20252.042.291.892.082.08-1.42%1,315,250
Jun 3, 20251.862.301.712.112.1126.35%18,260,276
Jun 2, 20251.691.741.621.671.67-345,264
May 30, 20251.811.821.641.671.67-7.73%418,428
May 29, 20251.762.011.681.811.818.38%1,279,035
May 28, 20251.501.751.401.671.677.74%489,166
May 27, 20251.771.801.551.551.55-12.43%583,068
May 23, 20251.912.021.701.771.77-12.81%1,259,281
May 22, 20251.432.121.402.032.0345.00%5,925,881
May 21, 20251.591.671.361.401.40-16.17%1,636,189
May 20, 20251.781.801.551.671.6747.79%49,961,376
May 19, 20251.091.191.081.131.13-5,374,553
May 16, 20251.121.181.111.131.13-64,190
May 15, 20251.161.241.121.131.13-4.24%287,223
May 14, 20251.161.191.121.181.182.61%18,978
May 13, 20251.171.221.101.151.15-1.79%92,549
May 12, 20251.091.201.091.171.178.43%82,389
May 9, 20251.121.141.071.081.08-2.70%24,032
May 8, 20251.071.111.071.111.113.74%17,383
May 7, 20251.041.091.031.071.073.88%14,798
May 6, 20251.121.121.021.031.03-9.65%56,154
May 5, 20251.181.201.121.141.14-2.56%26,374
May 2, 20251.151.271.111.171.171.74%114,145
May 1, 20251.121.161.111.151.152.68%17,975
Apr 30, 20251.161.161.071.121.122.75%24,299
Apr 29, 20251.131.151.071.091.09-3.54%42,626
Apr 28, 20251.101.151.091.131.133.67%23,008
Apr 25, 20251.141.161.051.091.09-3.54%25,637
Apr 24, 20251.181.181.101.131.133.67%47,463
Apr 23, 20251.111.141.081.091.09-84,284
Apr 22, 20251.051.111.021.091.091.87%28,539
Apr 21, 20251.071.081.031.071.07-0.93%18,866
Apr 17, 20251.051.111.041.081.080.93%16,895
Apr 16, 20251.111.121.051.071.07-4.46%21,705
Apr 15, 20251.011.151.001.121.1210.89%75,083
Apr 14, 20250.961.040.961.011.016.32%50,980
Apr 11, 20250.970.980.890.950.95-1.57%24,765
Apr 10, 20250.971.000.920.970.97-0.82%13,994
Apr 9, 20250.900.970.850.970.975.78%79,418
Apr 8, 20250.931.040.910.920.92-1.04%26,202
Apr 7, 20250.940.960.900.930.93-3.17%56,557
Apr 4, 20251.071.070.960.960.96-13.50%87,200
Apr 3, 20251.151.171.091.111.11-5.93%27,449
Apr 2, 20251.141.191.111.181.184.42%41,268
Apr 1, 20251.071.131.061.131.132.73%29,447
Mar 31, 20251.121.141.061.101.10-2.65%62,582
Mar 28, 20251.261.261.131.131.13-10.32%89,489
Mar 27, 20251.251.281.201.261.26-65,489
Mar 26, 20251.331.341.231.261.26-5.26%66,773