Eyenovia Inc (EYEN) Historical Stock Data

0.49 ↓0.02 (-3.67%)

As of August 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EYEN is down -3.49% a day on average. There have been 10 days where Eyenovia Inc closed green and 20 days where EYEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-06	0.52	0.49	↓$0.03 (-5.00%)	0.47	0.54	1.32M
2024-09-05	0.55	0.51	↓$0.04 (-6.75%)	0.51	0.55	1.18M
2024-09-04	0.53	0.54	↑$0.01 (2.02%)	0.52	0.55	607.50K
2024-09-03	0.56	0.52	↓$0.04 (-6.61%)	0.52	0.56	1.72M
2024-08-30	0.55	0.55	↑$0.00 (0.02%)	0.54	0.65	3.08M
2024-08-29	0.54	0.54	↓$0.00 (-0.89%)	0.52	0.57	1.75M
2024-08-28	0.58	0.52	↓$0.06 (-11.15%)	0.51	0.58	1.23M
2024-08-27	0.52	0.57	↑$0.05 (8.71%)	0.50	0.58	2.42M
2024-08-26	0.60	0.53	↓$0.07 (-11.76%)	0.51	0.60	1.81M
2024-08-23	0.57	0.58	↑$0.01 (2.63%)	0.51	0.60	2.87M
2024-08-21	0.46	0.47	↑$0.01 (1.13%)	0.37	0.47	25.28M
2024-08-20	0.82	0.68	↓$0.14 (-16.91%)	0.68	0.82	3.99M
2024-08-19	0.86	0.82	↓$0.04 (-4.18%)	0.81	0.88	780.98K
2024-08-16	0.79	0.83	↑$0.04 (5.06%)	0.79	0.94	1.72M
2024-08-15	0.78	0.79	↑$0.01 (0.69%)	0.76	0.80	304.55K
2024-08-14	0.79	0.76	↓$0.03 (-3.32%)	0.76	0.80	466.72K
2024-08-13	0.89	0.80	↓$0.09 (-10.30%)	0.72	0.89	1.14M
2024-08-12	0.89	0.88	↓$0.01 (-1.35%)	0.87	0.91	644.70K
2024-08-09	0.89	0.86	↓$0.03 (-2.88%)	0.85	0.91	548.62K
2024-08-08	0.89	0.88	↓$0.01 (-0.90%)	0.85	0.92	866.54K
2024-08-07	0.97	0.94	↓$0.03 (-3.10%)	0.88	0.98	872.70K
2024-08-06	1.06	0.93	↓$0.13 (-12.17%)	0.88	1.17	3.09M
2024-08-05	1.01	1.06	↑$0.05 (4.95%)	0.95	1.11	1.03M
2024-08-02	1.16	1.07	↓$0.09 (-7.76%)	1.01	1.16	1.43M
2024-08-01	1.28	1.17	↓$0.11 (-8.59%)	1.15	1.30	1.18M
2024-07-31	1.41	1.25	↓$0.16 (-11.35%)	1.25	1.41	1.08M
2024-07-30	1.38	1.42	↑$0.04 (2.90%)	1.24	1.49	1.12M
2024-07-29	1.50	1.37	↓$0.13 (-8.67%)	1.30	1.56	1.07M
2024-07-26	1.48	1.44	↓$0.04 (-2.70%)	1.41	1.56	1.09M
2024-07-25	1.39	1.44	↑$0.05 (3.60%)	1.34	1.48	858.57K