Eyenovia, Inc. (EYEN)
NASDAQ: EYEN · Real-Time Price · USD
1.090
0.00 (0.01%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Eyenovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | 0.76% | 109,198 |
| Mar 24, 2025 | 1.34 | 1.37 | 1.25 | 1.32 | 1.32 | -4.35% | 155,052 |
| Mar 21, 2025 | 1.30 | 1.42 | 1.28 | 1.38 | 1.38 | -4.17% | 255,914 |
| Mar 20, 2025 | 1.50 | 1.50 | 1.31 | 1.44 | 1.44 | -13.77% | 8,800,960 |
| Mar 19, 2025 | 1.63 | 1.70 | 1.62 | 1.67 | 1.67 | 0.60% | 22,849 |
| Mar 18, 2025 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -2.92% | 16,625 |
| Mar 17, 2025 | 1.65 | 1.76 | 1.64 | 1.71 | 1.71 | 3.64% | 45,113 |
| Mar 14, 2025 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | 1.85% | 13,376 |
| Mar 13, 2025 | 1.61 | 1.67 | 1.58 | 1.62 | 1.62 | -1.82% | 21,677 |
| Mar 12, 2025 | 1.59 | 1.65 | 1.55 | 1.65 | 1.65 | 6.11% | 33,894 |
| Mar 11, 2025 | 1.55 | 1.60 | 1.52 | 1.56 | 1.56 | -0.06% | 21,446 |
| Mar 10, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -2.14% | 19,510 |
| Mar 7, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -2.45% | 28,348 |
| Mar 6, 2025 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | 2.52% | 21,729 |
| Mar 5, 2025 | 1.53 | 1.62 | 1.50 | 1.59 | 1.59 | 0.63% | 57,715 |
| Mar 4, 2025 | 1.53 | 1.63 | 1.45 | 1.58 | 1.58 | 1.94% | 47,814 |
| Mar 3, 2025 | 1.73 | 1.73 | 1.52 | 1.55 | 1.55 | -8.28% | 66,314 |
| Feb 28, 2025 | 1.76 | 1.79 | 1.59 | 1.69 | 1.69 | -1.74% | 67,522 |
| Feb 27, 2025 | 1.68 | 1.80 | 1.61 | 1.72 | 1.72 | -2.27% | 107,149 |
| Feb 26, 2025 | 1.51 | 1.98 | 1.48 | 1.76 | 1.76 | 16.56% | 745,433 |
| Feb 25, 2025 | 1.55 | 1.59 | 1.43 | 1.51 | 1.51 | -5.03% | 101,643 |
| Feb 24, 2025 | 1.71 | 1.73 | 1.53 | 1.59 | 1.59 | -5.36% | 132,185 |
| Feb 21, 2025 | 1.72 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 89,952 |
| Feb 20, 2025 | 1.81 | 1.94 | 1.67 | 1.73 | 1.73 | -4.95% | 741,701 |
| Feb 19, 2025 | 1.75 | 1.86 | 1.70 | 1.82 | 1.82 | 2.82% | 106,340 |
| Feb 18, 2025 | 1.94 | 1.96 | 1.71 | 1.77 | 1.77 | -7.81% | 173,622 |
| Feb 14, 2025 | 1.89 | 1.95 | 1.82 | 1.92 | 1.92 | 0.52% | 117,170 |
| Feb 13, 2025 | 1.84 | 1.95 | 1.81 | 1.91 | 1.91 | 3.24% | 76,258 |
| Feb 12, 2025 | 1.75 | 1.93 | 1.73 | 1.85 | 1.85 | 2.78% | 95,598 |
| Feb 11, 2025 | 1.86 | 1.96 | 1.78 | 1.80 | 1.80 | -3.23% | 115,291 |