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 |
Create an account or log in to view more rows.
$EYEN Holding
$EYEN not good
$EYEN what time we going green?
$EYEN buy buy buy!!
$EYEN f this stock
$EYEN I don't know shit
but I know I'm holdin till I at least triple up
$EYEN God dammit
$EYEN the future is so bright .. I gotta wear shades..
$EYEN just waiting to short this bad boy.
$EYEN When in doubt...