Eyenovia Inc. (EYEN)
NASDAQ: EYEN
· Real-Time Price · USD
9.53
1.07 (12.65%)
At close: Sep 26, 2025, 3:59 PM
9.55
0.21%
After-hours: Sep 26, 2025, 07:09 PM EDT
EYEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.01 | 9.70 | 8.64 | 9.57 | 9.57 | 13.12% | 791,475 |
| Sep 25, 2025 | 9.38 | 9.38 | 8.00 | 8.46 | 8.46 | -11.97% | 931,464 |
| Sep 24, 2025 | 10.15 | 10.36 | 9.53 | 9.61 | 9.61 | -4.95% | 739,213 |
| Sep 23, 2025 | 10.22 | 11.88 | 10.10 | 10.11 | 10.11 | -0.49% | 792,978 |
| Sep 22, 2025 | 10.42 | 11.15 | 9.85 | 10.16 | 10.16 | -9.93% | 913,580 |
| Sep 19, 2025 | 11.73 | 12.37 | 11.25 | 11.28 | 11.28 | -8.14% | 1,054,573 |
| Sep 18, 2025 | 12.60 | 13.71 | 11.75 | 12.28 | 12.28 | 0.16% | 1,458,062 |
| Sep 17, 2025 | 11.91 | 12.91 | 11.30 | 12.26 | 12.26 | 6.15% | 1,559,771 |
| Sep 16, 2025 | 12.13 | 13.36 | 11.00 | 11.55 | 11.55 | -0.09% | 1,891,016 |
| Sep 15, 2025 | 13.87 | 14.20 | 10.63 | 11.56 | 11.56 | -22.83% | 2,625,378 |
| Sep 12, 2025 | 12.36 | 15.00 | 10.65 | 14.98 | 14.98 | 24.94% | 2,504,172 |
| Sep 11, 2025 | 11.00 | 12.28 | 10.04 | 11.99 | 11.99 | 13.11% | 1,733,593 |
| Sep 10, 2025 | 9.46 | 11.10 | 8.50 | 10.60 | 10.60 | 21.14% | 2,608,102 |
| Sep 9, 2025 | 7.09 | 9.00 | 6.64 | 8.75 | 8.75 | 35.03% | 1,757,407 |
| Sep 8, 2025 | 6.43 | 6.81 | 6.13 | 6.48 | 6.48 | 5.54% | 436,127 |
| Sep 5, 2025 | 6.24 | 6.24 | 5.89 | 6.14 | 6.14 | 0.00% | 250,418 |
| Sep 4, 2025 | 5.82 | 6.22 | 5.54 | 6.14 | 6.14 | 4.42% | 403,911 |
| Sep 3, 2025 | 5.93 | 6.08 | 5.78 | 5.88 | 5.88 | -0.84% | 228,685 |
| Sep 2, 2025 | 6.02 | 6.39 | 5.70 | 5.93 | 5.93 | -2.79% | 311,735 |
| Aug 29, 2025 | 6.53 | 6.66 | 6.00 | 6.10 | 6.10 | -7.99% | 288,482 |