Eyenovia, Inc. (EYEN)
NASDAQ: EYEN · Real-Time Price · USD
1.150
-0.021 (-1.78%)
May 13, 2025, 4:00 PM - Market closed
Eyenovia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.17 | 1.22 | 1.10 | 1.15 | 1.15 | -1.79% | 91,609 |
| 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 |
| 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 |