Eyenovia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2024	0.51	0.52	0.48	0.49	0.49	-2.72%	453,891
Nov 6, 2024	0.50	0.52	0.49	0.50	0.50	-1.50%	654,618
Nov 5, 2024	0.50	0.53	0.49	0.51	0.51	-1.99%	459,042
Nov 4, 2024	0.51	0.54	0.50	0.52	0.52	1.79%	426,601
Nov 1, 2024	0.49	0.52	0.49	0.51	0.51	3.79%	407,216
Oct 31, 2024	0.53	0.55	0.49	0.49	0.49	-7.30%	934,695
Oct 30, 2024	0.54	0.56	0.53	0.53	0.53	-4.34%	410,805
Oct 29, 2024	0.55	0.59	0.52	0.55	0.55	0.55%	1,069,489
Oct 28, 2024	0.54	0.59	0.54	0.55	0.55	2.00%	1,842,264
Oct 25, 2024	0.53	0.54	0.52	0.54	0.54	4.25%	943,957
Oct 24, 2024	0.53	0.58	0.51	0.52	0.52	-3.11%	605,857
Oct 23, 2024	0.55	0.55	0.52	0.53	0.53	-1.68%	551,301
Oct 22, 2024	0.57	0.57	0.54	0.54	0.54	-2.18%	603,131
Oct 21, 2024	0.58	0.58	0.53	0.56	0.56	-2.94%	923,232
Oct 18, 2024	0.51	0.59	0.50	0.57	0.57	12.56%	2,369,003
Oct 17, 2024	0.58	0.58	0.49	0.51	0.51	-7.64%	1,285,787
Oct 16, 2024	0.46	0.55	0.46	0.55	0.55	22.17%	2,106,190
Oct 15, 2024	0.46	0.46	0.44	0.45	0.45	-1.44%	363,197
Oct 14, 2024	0.46	0.47	0.44	0.46	0.46	2.33%	415,012
Oct 11, 2024	0.45	0.45	0.44	0.45	0.45	1.00%	335,404
Oct 10, 2024	0.45	0.46	0.43	0.44	0.44	-1.78%	372,382
Oct 9, 2024	0.47	0.47	0.44	0.45	0.45	-0.29%	631,720
Oct 8, 2024	0.49	0.49	0.45	0.45	0.45	-3.36%	781,816
Oct 7, 2024	0.47	0.49	0.46	0.47	0.47	-3.25%	353,511
Oct 4, 2024	0.47	0.50	0.46	0.48	0.48	2.48%	566,489
Oct 3, 2024	0.48	0.50	0.46	0.47	0.47	-2.46%	1,029,833
Oct 2, 2024	0.50	0.51	0.48	0.48	0.48	-4.32%	476,239
Oct 1, 2024	0.54	0.54	0.48	0.50	0.50	-2.30%	683,988
Sep 30, 2024	0.50	0.55	0.50	0.52	0.52	4.34%	1,257,392
Sep 27, 2024	0.44	0.51	0.44	0.50	0.50	6.93%	1,350,210
Sep 26, 2024	0.49	0.50	0.45	0.46	0.46	-0.69%	1,542,465
Sep 25, 2024	0.46	0.48	0.46	0.47	0.47	2.89%	522,956
Sep 24, 2024	0.47	0.48	0.45	0.45	0.45	-1.03%	623,111
Sep 23, 2024	0.51	0.52	0.45	0.46	0.46	-8.53%	1,466,855
Sep 20, 2024	0.52	0.53	0.50	0.50	0.50	-	1,029,053
Sep 19, 2024	0.51	0.52	0.49	0.50	0.50	0.10%	962,649
Sep 18, 2024	0.51	0.54	0.50	0.50	0.50	-1.59%	645,525
Sep 17, 2024	0.55	0.55	0.50	0.51	0.51	-4.90%	762,519
Sep 16, 2024	0.54	0.55	0.51	0.53	0.53	-0.45%	796,114
Sep 13, 2024	0.54	0.57	0.52	0.54	0.54	-1.00%	1,152,357
Sep 12, 2024	0.55	0.56	0.53	0.54	0.54	-3.71%	768,942
Sep 11, 2024	0.58	0.59	0.56	0.56	0.56	-3.79%	817,424
Sep 10, 2024	0.57	0.61	0.54	0.59	0.59	3.59%	1,809,449
Sep 9, 2024	0.51	0.58	0.50	0.56	0.56	14.35%	2,238,630
Sep 6, 2024	0.52	0.54	0.47	0.49	0.49	-3.67%	1,321,736
Sep 5, 2024	0.55	0.55	0.51	0.51	0.51	-4.90%	1,189,354
Sep 4, 2024	0.53	0.55	0.52	0.54	0.54	3.14%	604,758
Sep 3, 2024	0.56	0.56	0.52	0.52	0.52	-4.96%	1,720,159
Aug 30, 2024	0.55	0.65	0.54	0.55	0.55	2.78%	3,082,723
Aug 29, 2024	0.54	0.57	0.52	0.54	0.54	3.62%	1,755,397
Aug 28, 2024	0.58	0.58	0.51	0.52	0.52	-9.40%	1,231,012
Aug 27, 2024	0.52	0.58	0.50	0.57	0.57	7.48%	2,424,367
Aug 26, 2024	0.60	0.60	0.51	0.53	0.53	-8.87%	1,812,626
Aug 23, 2024	0.57	0.60	0.51	0.58	0.58	6.53%	2,866,780
Aug 22, 2024	0.46	0.59	0.45	0.55	0.55	17.48%	7,663,170
Aug 21, 2024	0.46	0.47	0.37	0.47	0.47	-31.64%	25,349,246
Aug 20, 2024	0.82	0.82	0.68	0.68	0.68	-17.03%	4,103,233
Aug 19, 2024	0.86	0.88	0.81	0.82	0.82	-1.23%	783,363
Aug 16, 2024	0.79	0.94	0.79	0.83	0.83	5.68%	1,725,320
Aug 15, 2024	0.78	0.80	0.76	0.79	0.79	2.83%	304,549
Aug 14, 2024	0.79	0.80	0.76	0.76	0.76	-4.32%	466,716
Aug 13, 2024	0.89	0.89	0.72	0.80	0.80	-9.08%	1,140,284
Aug 12, 2024	0.89	0.91	0.87	0.88	0.88	2.09%	644,754
Aug 9, 2024	0.89	0.91	0.85	0.86	0.86	-2.49%	551,310
Aug 8, 2024	0.89	0.92	0.85	0.88	0.88	-6.16%	868,730
Aug 7, 2024	0.97	0.98	0.88	0.94	0.94	0.96%	872,773
Aug 6, 2024	1.06	1.17	0.88	0.93	0.93	-12.17%	3,087,170
Aug 5, 2024	1.01	1.11	0.95	1.06	1.06	-0.93%	1,028,206
Aug 2, 2024	1.16	1.16	1.01	1.07	1.07	-8.55%	1,429,636
Aug 1, 2024	1.28	1.30	1.15	1.17	1.17	-6.40%	1,180,780
Jul 31, 2024	1.41	1.41	1.25	1.25	1.25	-11.97%	1,077,129
Jul 30, 2024	1.38	1.49	1.24	1.42	1.42	3.65%	1,116,628
Jul 29, 2024	1.50	1.56	1.30	1.37	1.37	-4.86%	1,066,744
Jul 26, 2024	1.48	1.56	1.41	1.44	1.44	-	1,098,493
Jul 25, 2024	1.39	1.48	1.34	1.44	1.44	2.13%	858,573
Jul 24, 2024	1.41	1.43	1.32	1.41	1.41	2.92%	890,704
Jul 23, 2024	1.22	1.45	1.21	1.37	1.37	14.17%	2,602,040
Jul 22, 2024	1.10	1.24	1.10	1.20	1.20	8.11%	701,967
Jul 19, 2024	1.18	1.18	1.02	1.11	1.11	-5.13%	636,806
Jul 18, 2024	1.26	1.26	1.11	1.17	1.17	-4.88%	1,094,316
Jul 17, 2024	1.19	1.28	1.17	1.23	1.23	5.13%	1,166,200
Jul 16, 2024	1.08	1.19	1.08	1.17	1.17	9.35%	1,293,919
Jul 15, 2024	1.09	1.10	0.95	1.07	1.07	-	723,901
Jul 12, 2024	0.98	1.13	0.97	1.07	1.07	7.32%	1,267,789
Jul 11, 2024	0.96	1.05	0.95	1.00	1.00	6.15%	1,616,099
Jul 10, 2024	0.92	0.99	0.89	0.94	0.94	2.81%	709,977
Jul 9, 2024	0.90	0.94	0.86	0.91	0.91	4.04%	496,935
Jul 8, 2024	0.91	0.99	0.86	0.88	0.88	0.69%	1,389,423
Jul 5, 2024	0.83	0.95	0.80	0.87	0.87	13.50%	1,959,534
Jul 3, 2024	0.75	0.82	0.72	0.77	0.77	3.43%	665,274
Jul 2, 2024	0.75	0.76	0.69	0.74	0.74	9.41%	811,191
Jul 1, 2024	0.64	0.79	0.63	0.68	0.68	14.27%	1,993,468
Jun 28, 2024	0.67	0.67	0.59	0.59	0.59	-14.16%	3,980,845
Jun 27, 2024	0.64	0.70	0.63	0.69	0.69	9.86%	614,026
Jun 26, 2024	0.65	0.68	0.63	0.63	0.63	-3.08%	408,075
Jun 25, 2024	0.67	0.68	0.65	0.65	0.65	-2.23%	440,625
Jun 24, 2024	0.65	0.69	0.64	0.66	0.66	2.28%	321,594
Jun 21, 2024	0.65	0.69	0.65	0.65	0.65	-	629,015
Jun 20, 2024	0.64	0.69	0.63	0.65	0.65	2.64%	607,816
Jun 18, 2024	0.64	0.66	0.61	0.63	0.63	-1.17%	608,052