Eyenovia Inc. (EYEN)
1.66
-0.06 (-3.49%)
At close: Feb 28, 2025, 3:59 PM
1.73
4.22%
After-hours: Feb 28, 2025, 05:07 PM EST
EYEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.76 | 1.79 | 1.59 | 1.69 | -0.03 | -1.74% | 65,235 |
| Feb 27, 2025 | 1.68 | 1.80 | 1.61 | 1.72 | -0.04 | -2.27% | 107,149 |
| Feb 26, 2025 | 1.51 | 1.98 | 1.48 | 1.76 | 0.25 | 16.56% | 745,433 |
| Feb 25, 2025 | 1.55 | 1.59 | 1.43 | 1.51 | -0.08 | -5.03% | 101,643 |
| Feb 24, 2025 | 1.71 | 1.73 | 1.53 | 1.59 | -0.09 | -5.36% | 132,200 |
| Feb 21, 2025 | 1.72 | 1.75 | 1.68 | 1.68 | -0.05 | -2.89% | 89,952 |
| Feb 20, 2025 | 1.81 | 1.94 | 1.67 | 1.73 | -0.09 | -4.95% | 741,701 |
| Feb 19, 2025 | 1.75 | 1.86 | 1.70 | 1.82 | 0.05 | 2.82% | 106,340 |
| Feb 18, 2025 | 1.94 | 1.96 | 1.71 | 1.77 | -0.15 | -7.81% | 173,622 |
| Feb 14, 2025 | 1.89 | 1.95 | 1.82 | 1.92 | 0.01 | 0.52% | 117,200 |
| Feb 13, 2025 | 1.84 | 1.95 | 1.81 | 1.91 | 0.06 | 3.24% | 76,300 |
| Feb 12, 2025 | 1.75 | 1.93 | 1.73 | 1.85 | 0.05 | 2.78% | 95,598 |
| Feb 11, 2025 | 1.86 | 1.96 | 1.78 | 1.80 | -0.06 | -3.23% | 115,291 |
| Feb 10, 2025 | 1.81 | 2.05 | 1.74 | 1.86 | 0.06 | 3.33% | 334,629 |
| Feb 7, 2025 | 2.03 | 2.03 | 1.80 | 1.80 | -0.24 | -11.76% | 211,904 |
| Feb 6, 2025 | 2.35 | 2.38 | 2.01 | 2.04 | -0.34 | -14.29% | 360,200 |
| Feb 5, 2025 | 2.56 | 2.60 | 2.22 | 2.38 | -0.35 | -12.82% | 440,471 |
| Feb 4, 2025 | 2.55 | 2.92 | 2.41 | 2.73 | 0.05 | 1.87% | 802,748 |
| Feb 3, 2025 | 2.73 | 2.74 | 2.36 | 2.68 | -0.09 | -3.25% | 365,144 |
| Jan 31, 2025 | 2.81 | 3.13 | 2.74 | 2.77 | -0.02 | -0.72% | 142,189 |
| Jan 30, 2025 | 2.98 | 2.98 | 2.54 | 2.79 | -0.19 | -6.38% | 180,966 |
| Jan 29, 2025 | 3.64 | 3.72 | 2.80 | 2.98 | -1.58 | -34.65% | 316,367 |
| Jan 28, 2025 | 4.24 | 4.63 | 4.16 | 4.56 | -0.11 | -2.36% | 185,746 |
| Jan 27, 2025 | 4.46 | 4.83 | 4.25 | 4.67 | 0.10 | 2.19% | 117,749 |
| Jan 24, 2025 | 4.48 | 5.36 | 4.34 | 4.57 | 0.23 | 5.30% | 377,853 |
| Jan 23, 2025 | 4.50 | 4.50 | 4.18 | 4.34 | -0.10 | -2.25% | 122,077 |
| Jan 22, 2025 | 4.80 | 4.80 | 4.24 | 4.44 | -0.36 | -7.50% | 159,809 |
| Jan 21, 2025 | 4.81 | 5.00 | 4.41 | 4.80 | -0.21 | -4.19% | 181,606 |
| Jan 17, 2025 | 5.42 | 5.52 | 4.80 | 5.01 | -0.27 | -5.11% | 436,101 |
| Jan 16, 2025 | 5.51 | 6.86 | 5.13 | 5.28 | 0.01 | 0.19% | 494,627 |
| Jan 15, 2025 | 6.12 | 6.22 | 4.90 | 5.27 | -1.61 | -23.40% | 432,507 |
| Jan 14, 2025 | 7.61 | 7.61 | 6.48 | 6.88 | -0.80 | -10.42% | 228,467 |
| Jan 13, 2025 | 8.44 | 8.44 | 7.12 | 7.68 | -0.96 | -11.11% | 266,348 |
| Jan 10, 2025 | 9.22 | 9.23 | 8.05 | 8.64 | -0.94 | -9.81% | 197,930 |
| Jan 8, 2025 | 10.48 | 10.64 | 8.98 | 9.58 | -2.98 | -23.73% | 409,901 |
| Jan 7, 2025 | 9.82 | 12.57 | 9.82 | 12.56 | 2.94 | 30.56% | 1,030,152 |
| Jan 6, 2025 | 8.76 | 10.20 | 8.09 | 9.62 | 0.81 | 9.19% | 574,740 |
| Jan 3, 2025 | 8.42 | 9.02 | 7.60 | 8.81 | -0.79 | -8.23% | 461,322 |
| Jan 2, 2025 | 11.44 | 11.68 | 8.88 | 9.60 | -2.08 | -17.81% | 731,116 |
| Dec 31, 2024 | 17.98 | 17.99 | 10.80 | 11.68 | 2.62 | 28.92% | 5,160,327 |
| Dec 30, 2024 | 7.52 | 9.58 | 7.06 | 9.06 | 1.52 | 20.16% | 810,741 |
| Dec 27, 2024 | 7.36 | 7.60 | 7.06 | 7.54 | 0.18 | 2.45% | 196,908 |
| Dec 26, 2024 | 7.06 | 7.36 | 6.72 | 7.36 | 0.51 | 7.45% | 115,724 |
| Dec 24, 2024 | 6.86 | 6.92 | 6.58 | 6.85 | 0.09 | 1.33% | 39,684 |
| Dec 23, 2024 | 6.77 | 7.02 | 6.55 | 6.76 | -0.06 | -0.88% | 120,860 |
| Dec 20, 2024 | 6.65 | 7.58 | 6.65 | 6.82 | -0.38 | -5.28% | 179,529 |
| Dec 19, 2024 | 6.56 | 7.44 | 6.21 | 7.20 | 0.54 | 8.11% | 374,425 |
| Dec 18, 2024 | 6.78 | 7.04 | 6.38 | 6.66 | -0.38 | -5.40% | 134,929 |
| Dec 17, 2024 | 6.90 | 7.48 | 6.16 | 7.04 | 0.51 | 7.81% | 444,435 |
| Dec 16, 2024 | 6.95 | 6.95 | 6.39 | 6.53 | -0.15 | -2.25% | 119,098 |