Eyenovia, Inc. (EYEN)
NASDAQ: EYEN · Real-Time Price · USD
1.130
+0.030 (2.73%)
At close: Apr 1, 2025, 4:00 PM
1.120
-0.010 (-0.88%)
After-hours: Apr 1, 2025, 4:27 PM EDT
Eyenovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | - | 2.73% | 20,610 |
| 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 |
| Feb 10, 2025 | 1.81 | 2.05 | 1.74 | 1.86 | 1.86 | 3.33% | 332,513 |
| Feb 7, 2025 | 2.03 | 2.03 | 1.80 | 1.80 | 1.80 | -11.76% | 211,904 |
| Feb 6, 2025 | 2.35 | 2.38 | 2.01 | 2.04 | 2.04 | -14.29% | 360,161 |
| Feb 5, 2025 | 2.56 | 2.60 | 2.22 | 2.38 | 2.38 | -12.82% | 440,471 |
| Feb 4, 2025 | 2.55 | 2.92 | 2.41 | 2.73 | 2.73 | 1.87% | 802,748 |
| Feb 3, 2025 | 2.73 | 2.74 | 2.36 | 2.68 | 2.68 | -3.18% | 362,651 |
| Jan 31, 2025 | 2.81 | 3.13 | 2.74 | 2.77 | 2.77 | -0.86% | 142,189 |
| Jan 30, 2025 | 2.98 | 2.98 | 2.54 | 2.79 | 2.79 | -6.18% | 180,966 |
| Jan 29, 2025 | 3.64 | 3.72 | 2.80 | 2.98 | 2.98 | -34.74% | 316,366 |
| Jan 28, 2025 | 4.24 | 4.63 | 4.16 | 4.56 | 4.56 | -2.40% | 185,746 |
| Jan 27, 2025 | 4.46 | 4.83 | 4.25 | 4.67 | 4.67 | 2.28% | 117,748 |
| Jan 24, 2025 | 4.48 | 5.36 | 4.34 | 4.57 | 4.57 | 5.35% | 377,853 |
| Jan 23, 2025 | 4.50 | 4.50 | 4.18 | 4.34 | 4.34 | -2.34% | 122,077 |
| Jan 22, 2025 | 4.80 | 4.80 | 4.24 | 4.44 | 4.44 | -7.50% | 159,808 |
| Jan 21, 2025 | 4.81 | 5.00 | 4.41 | 4.80 | 4.80 | -4.15% | 181,605 |