Eyenovia Inc (EYEN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1928 | 19.7298403602 | 0.9772 | 1.276 | 0.95 | 1097332 | 1.14586009 | CS |
| 4 | 0.5233 | 80.9185093552 | 0.6467 | 1.276 | 0.5941 | 1125353 | 0.85347944 | CS |
| 12 | 0.4357 | 59.3354214899 | 0.7343 | 1.276 | 0.5941 | 927459 | 0.83014603 | CS |
| 26 | -0.44 | -27.3291925466 | 1.61 | 2.57 | 0.501 | 1069616 | 1.11416514 | CS |
| 52 | -1.27 | -52.0491803279 | 2.44 | 2.57 | 0.501 | 685265 | 1.24114265 | CS |
| 156 | -3.43 | -74.5652173913 | 4.6 | 6.63 | 0.501 | 401223 | 2.10388461 | CS |
| 260 | -1.98 | -62.8571428571 | 3.15 | 7.72 | 0.501 | 342869 | 2.87987496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 1.17 | -0.06 | -4.88 | 1.26 | 1.26 | 1.11 | 1094175 |
| 1721255700 | 1.23 | 0.06 | 5.13 | 1.19 | 1.276 | 1.17 | 1165952 |
| 1721169300 | 1.17 | 0.1 | 9.35 | 1.08 | 1.19 | 1.08 | 1291163 |
| 1721082900 | 1.07 | 0 | 0.00 | 1.09 | 1.1 | 0.95 | 723861 |
| 1720823700 | 1.07 | 0.07 | 7.32 | 0.9772 | 1.1299999 | 0.97 | 1266931 |
| 1720737300 | 0.997 | 0.0578 | 6.15 | 0.96 | 1.05 | 0.95 | 1565845 |
| 1720650900 | 0.9392 | 0.0257 | 2.81 | 0.924 | 0.9871 | 0.8934 | 709977 |
| 1720564500 | 0.9135 | 0.0355 | 4.04 | 0.9 | 0.94 | 0.8615 | 496935 |
| 1720478100 | 0.878 | 0.006 | 0.69 | 0.91 | 0.99 | 0.8598 | 1389073 |
| 1720218900 | 0.872 | 0.1037 | 13.50 | 0.8258 | 0.9469 | 0.8 | 1959489 |
| 1720040640 | 0.7683 | 0.0255 | 3.43 | 0.7468 | 0.8199 | 0.7201999 | 665274 |
| 1719959700 | 0.7428 | 0.0639001 | 9.41 | 0.7489 | 0.7599 | 0.6909999 | 811009 |
| 1719873300 | 0.6788999 | -0.0132 | -1.91 | 0.6378 | 0.792291 | 0.63 | 1992668 |
| 1719614100 | 0.6921 | 0 | 0.00 | 0.6921 | 0.6921 | 0.6921 | 0 |
| 1719527700 | 0.6921 | 0.0621 | 9.86 | 0.644 | 0.7 | 0.63 | 556828 |
| 1719441300 | 0.63 | -0.02 | -3.08 | 0.6534 | 0.6798 | 0.63 | 408075 |
| 1719354900 | 0.65 | -0.0148 | -2.23 | 0.67 | 0.6788999 | 0.6477 | 440623 |
| 1719268500 | 0.6647999 | 0.0147999 | 2.28 | 0.65 | 0.6899999 | 0.64 | 321594 |
| 1719009300 | 0.65 | 0 | 0.00 | 0.6467 | 0.686 | 0.6467 | 628745 |
| 1718922900 | 0.65 | 0.0167 | 2.64 | 0.64 | 0.6891 | 0.6347 | 607816 |
| 1718750100 | 0.6333 | -0.0075 | -1.17 | 0.6387 | 0.66 | 0.6108 | 608037 |
| 1718663700 | 0.6408 | 0.0099 | 1.57 | 0.6312 | 0.6653 | 0.6101 | 396100 |
| 1718404500 | 0.6309 | 0.0088 | 1.41 | 0.62 | 0.6746 | 0.62 | 334145 |
| 1718318100 | 0.6221 | -0.0285 | -4.38 | 0.6545 | 0.701699 | 0.61 | 457360 |
| 1718231700 | 0.6506 | -0.0394 | -5.71 | 0.7167 | 0.75 | 0.6423 | 677276 |
| 1718145300 | 0.6899999 | -0.0629 | -8.35 | 0.7266 | 0.7602 | 0.685 | 916089 |
| 1718058900 | 0.7529 | -0.0071 | -0.93 | 0.7524999 | 0.776 | 0.7251 | 313007 |
| 1717799700 | 0.76 | -0.02 | -2.56 | 0.7739 | 0.7796999 | 0.7502 | 185649 |
| 1717713300 | 0.78 | 0.01 | 1.30 | 0.7679 | 0.79 | 0.7366 | 178969 |
| 1717626900 | 0.77 | 0.0326 | 4.42 | 0.7335 | 0.77 | 0.7206 | 443202 |
| 1717540500 | 0.7374 | -0.023 | -3.02 | 0.76 | 0.7877999 | 0.711 | 529674 |
| 1717454100 | 0.7604 | -0.0476 | -5.89 | 0.81 | 0.81 | 0.7308 | 410289 |
| 1717194900 | 0.808 | 0.096 | 13.48 | 0.73 | 0.83 | 0.7 | 1091325 |
| 1717108500 | 0.712 | -0.0239 | -3.25 | 0.74 | 0.741 | 0.7038 | 316302 |
| 1717022100 | 0.7359 | 0.0417 | 6.01 | 0.6767 | 0.74 | 0.6707999 | 415370 |
| 1716935700 | 0.6942 | -0.0171 | -2.40 | 0.7113 | 0.7119 | 0.67 | 406067 |
| 1716590100 | 0.7113 | 0.0213001 | 3.09 | 0.6919 | 0.7237 | 0.68 | 376643 |
| 1716503700 | 0.6899999 | -0.0559 | -7.49 | 0.7299 | 0.7399 | 0.681 | 496309 |
| 1716417300 | 0.7459 | 0.0087 | 1.18 | 0.73 | 0.7485 | 0.716 | 554678 |
| 1716330900 | 0.7372 | -0.0028 | -0.38 | 0.7445 | 0.7445 | 0.72 | 327994 |
| 1716244500 | 0.74 | -0.0099 | -1.32 | 0.76 | 0.8 | 0.71 | 774202 |
| 1715985300 | 0.7499 | -0.071 | -8.65 | 0.8221 | 0.8699 | 0.7498 | 1012859 |
| 1715898900 | 0.8209 | -0.2391 | -22.56 | 0.85 | 0.9 | 0.8 | 1653353 |
| 1715812500 | 1.06 | 0.23 | 28.28 | 0.8829 | 1.08 | 0.8829 | 2864156 |
| 1715726100 | 0.8263 | 0.0106 | 1.30 | 0.81 | 0.8751 | 0.8001 | 861292 |
| 1715639700 | 0.8157 | 0.0444 | 5.76 | 0.79 | 0.829 | 0.751 | 735291 |
| 1715380500 | 0.7713 | -0.0333 | -4.14 | 0.8 | 0.8035 | 0.77 | 600972 |
| 1715294100 | 0.8046 | -0.0604 | -6.98 | 0.8805 | 0.885644 | 0.77 | 529270 |
| 1715207700 | 0.865 | 0.0506 | 6.21 | 0.81 | 0.9 | 0.78 | 579165 |
| 1715121300 | 0.8144 | -0.06 | -6.86 | 0.88 | 0.9001 | 0.78 | 721146 |
| 1715034900 | 0.8744 | -0.1356 | -13.43 | 1.01 | 1.09 | 0.855 | 2219211 |
| 1714775700 | 1.01 | 0.07 | 7.74 | 0.95 | 1.1399999 | 0.9374 | 2482644 |
| 1714689300 | 0.9374 | 0.0224 | 2.45 | 0.9248 | 0.9575 | 0.8513 | 957556 |
| 1714602900 | 0.915 | 0.164 | 21.84 | 0.76 | 0.92 | 0.721 | 1747686 |
| 1714516500 | 0.751 | 0.0388 | 5.45 | 0.73 | 0.8191 | 0.72 | 1267897 |
| 1714430100 | 0.7122 | 0.084 | 13.37 | 0.62 | 0.7201 | 0.62 | 908155 |
| 1714170900 | 0.6282 | -0.0831 | -11.68 | 0.7342999 | 0.759 | 0.5964 | 1596737 |
| 1714084500 | 0.7113 | 0.1278 | 21.90 | 0.56 | 0.8175 | 0.5412 | 3759725 |
| 1713998100 | 0.5835 | 0.0409 | 7.54 | 0.555 | 0.5989 | 0.5383 | 769188 |
| 1713911700 | 0.5426 | 0.0261 | 5.05 | 0.5159 | 0.55 | 0.51 | 879083 |
| 1713825300 | 0.5165 | -0.0541 | -9.48 | 0.5548999 | 0.5698 | 0.5115 | 1149478 |
| 1713566100 | 0.5706 | 0.0397 | 7.48 | 0.54 | 0.59 | 0.52 | 1371336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
