Eyenovia Inc (EYEN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0007 | -0.811123986095 | 0.0863 | 0.0948 | 0.077 | 19797164 | 0.08738637 | CS |
| 4 | -0.0034 | -3.8202247191 | 0.089 | 0.1293 | 0.077 | 16472770 | 0.09369783 | CS |
| 12 | -0.4494 | -84 | 0.535 | 0.5916 | 0.077 | 9272249 | 0.11982006 | CS |
| 26 | -0.5644 | -86.8307692308 | 0.65 | 1.56 | 0.077 | 5181226 | 0.22117622 | CS |
| 52 | -1.6344 | -95.023255814 | 1.72 | 2.57 | 0.077 | 3117839 | 0.37051981 | CS |
| 156 | -4.0744 | -97.9423076923 | 4.16 | 5.85 | 0.077 | 1207855 | 0.66638562 | CS |
| 260 | -3.6344 | -97.6989247312 | 3.72 | 7.72 | 0.077 | 842855 | 1.26247363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.0856 | 0.0011 | 1.30 | 0.0858 | 0.0864999 | 0.0823 | 3174756 |
| 1734996900 | 0.0845 | -0.0008 | -0.94 | 0.0846 | 0.0878 | 0.0819 | 9564775 |
| 1734737700 | 0.0853 | -0.0047 | -5.22 | 0.0864999 | 0.0948 | 0.0845 | 13863892 |
| 1734651300 | 0.09 | 0.0067 | 8.04 | 0.0819 | 0.093 | 0.0776 | 29731417 |
| 1734564900 | 0.0833 | -0.0047 | -5.34 | 0.0859 | 0.088 | 0.0798 | 10488202 |
| 1734478500 | 0.088 | 0.0064 | 7.84 | 0.0863 | 0.0935 | 0.077 | 35337535 |
| 1734392100 | 0.0816 | -0.0019 | -2.28 | 0.0841 | 0.0861 | 0.0799 | 9158993 |
| 1734132900 | 0.0835 | -0.0042 | -4.79 | 0.0826 | 0.0857 | 0.0787 | 7925086 |
| 1734046500 | 0.0877 | -0.0054 | -5.80 | 0.0932 | 0.094 | 0.0845 | 7517693 |
| 1733960100 | 0.0931 | -0.0061 | -6.15 | 0.096 | 0.0983 | 0.0905 | 13072293 |
| 1733873700 | 0.0992 | 0.0011 | 1.12 | 0.1026 | 0.1293 | 0.095 | 72489602 |
| 1733787300 | 0.0981 | 0.0104 | 11.86 | 0.0922 | 0.0985 | 0.0871 | 12631443 |
| 1733528100 | 0.0877 | -0.0092 | -9.49 | 0.0925 | 0.0925 | 0.085 | 8593556 |
| 1733441700 | 0.0969 | -0.0009 | -0.92 | 0.0945 | 0.1 | 0.0915 | 7274434 |
| 1733355300 | 0.0978 | 0.0059 | 6.42 | 0.0926 | 0.1024999 | 0.09 | 11167826 |
| 1733268900 | 0.0919 | -0.0001 | -0.11 | 0.0945 | 0.0945 | 0.0902 | 5341665 |
| 1733182500 | 0.092 | -0.007 | -7.07 | 0.0988 | 0.0988 | 0.0902 | 14360911 |
| 1732917840 | 0.099 | 0.0061 | 6.57 | 0.0929 | 0.099 | 0.092 | 5560506 |
| 1732750500 | 0.0929 | -0.0161 | -14.77 | 0.1039 | 0.1039 | 0.089 | 12021209 |
| 1732664100 | 0.109 | 0.0201 | 22.61 | 0.089 | 0.1148 | 0.085 | 26881584 |
| 1732577700 | 0.0889 | -0.0187 | -17.38 | 0.095 | 0.0984 | 0.079 | 28050192 |
| 1732318500 | 0.1076 | 0.0025 | 2.38 | 0.1113 | 0.115 | 0.1 | 29642737 |
| 1732232100 | 0.1051 | 0.0127 | 13.74 | 0.0888 | 0.1075 | 0.0875 | 26009191 |
| 1732145700 | 0.0924 | -0.0268 | -22.48 | 0.1 | 0.1009 | 0.0832 | 26629982 |
| 1732059300 | 0.1192 | 0.0082 | 7.39 | 0.1103 | 0.123 | 0.106 | 15608899 |
| 1731972900 | 0.111 | 0.0091 | 8.93 | 0.105 | 0.1239 | 0.1019 | 24316984 |
| 1731713700 | 0.1019 | -0.2382 | -70.04 | 0.133 | 0.3164 | 0.08615 | 51722852 |
| 1731627300 | 0.3401 | -0.0674 | -16.54 | 0.4079999 | 0.4096 | 0.33 | 3401265 |
| 1731540900 | 0.4074999 | -0.0978 | -19.35 | 0.4658 | 0.47 | 0.4 | 3669262 |
| 1731454500 | 0.5053 | 0.0411 | 8.85 | 0.4744 | 0.5053 | 0.462 | 1556903 |
| 1731368100 | 0.4642 | -0.0249 | -5.09 | 0.48 | 0.4875 | 0.46 | 1101393 |
| 1731108900 | 0.4891 | 0.0025 | 0.51 | 0.49 | 0.5132 | 0.4678 | 657693 |
| 1731022500 | 0.4866 | -0.0136 | -2.72 | 0.51 | 0.5175 | 0.4815 | 453178 |
| 1730936100 | 0.5002 | -0.0076 | -1.50 | 0.5129 | 0.52 | 0.4886 | 647854 |
| 1730849700 | 0.5078 | -0.0103 | -1.99 | 0.5321 | 0.5321 | 0.4925 | 451463 |
| 1730763300 | 0.5181 | 0.0091 | 1.79 | 0.514 | 0.54 | 0.5 | 424638 |
| 1730500500 | 0.509 | 0.0186 | 3.79 | 0.5081 | 0.5193 | 0.4911 | 404417 |
| 1730414100 | 0.4904 | -0.0386 | -7.30 | 0.54535 | 0.54535 | 0.4853 | 918008 |
| 1730327700 | 0.529 | -0.024 | -4.34 | 0.5401 | 0.5588999 | 0.526 | 404752 |
| 1730241300 | 0.553 | 0.003 | 0.55 | 0.5575 | 0.5905 | 0.5213 | 1063688 |
| 1730154900 | 0.55 | 0.0108 | 2.00 | 0.5674 | 0.5883 | 0.54 | 1798446 |
| 1729895700 | 0.5392 | 0.022 | 4.25 | 0.53 | 0.542 | 0.52 | 943751 |
| 1729809300 | 0.5172 | -0.0166 | -3.11 | 0.5302 | 0.58 | 0.5115 | 589371 |
| 1729722900 | 0.5338 | -0.0091 | -1.68 | 0.542 | 0.5532 | 0.5214 | 547155 |
| 1729636500 | 0.5429 | -0.0121 | -2.18 | 0.5679999 | 0.5679999 | 0.54 | 594834 |
| 1729550100 | 0.555 | -0.0168 | -2.94 | 0.58 | 0.58 | 0.5324 | 923192 |
| 1729290900 | 0.5718 | 0.0638 | 12.56 | 0.51 | 0.5916 | 0.5049 | 2364594 |
| 1729204500 | 0.508 | -0.042 | -7.64 | 0.5775 | 0.5799 | 0.4851 | 1278770 |
| 1729118100 | 0.55 | 0.0998 | 22.17 | 0.4599 | 0.55 | 0.455 | 2087742 |
| 1729031700 | 0.4502 | -0.0066 | -1.44 | 0.4599 | 0.4599 | 0.44 | 362687 |
| 1728945300 | 0.4568 | 0.0104 | 2.33 | 0.4551 | 0.47 | 0.4372 | 394444 |
| 1728686100 | 0.4464 | 0.0044 | 1.00 | 0.45 | 0.4513 | 0.43775 | 330603 |
| 1728599700 | 0.442 | -0.008 | -1.78 | 0.459 | 0.459 | 0.4312 | 365366 |
| 1728513300 | 0.45 | -0.0013 | -0.29 | 0.47 | 0.47 | 0.4437 | 631620 |
| 1728426900 | 0.4513 | -0.0157 | -3.36 | 0.49 | 0.49 | 0.45 | 724985 |
| 1728340500 | 0.467 | -0.0157 | -3.25 | 0.4822 | 0.4864 | 0.4606 | 349077 |
| 1728081300 | 0.4827 | 0.0117 | 2.48 | 0.473 | 0.5 | 0.46 | 558549 |
| 1727994900 | 0.471 | -0.0119 | -2.46 | 0.4964 | 0.499 | 0.4617 | 1028339 |
| 1727908500 | 0.4829 | -0.0218 | -4.32 | 0.5001 | 0.51 | 0.479 | 458696 |
| 1727822100 | 0.5047 | -0.0119 | -2.30 | 0.535 | 0.5357 | 0.4821 | 612492 |
| 1727735520 | 0.5165999 | 0.0214999 | 4.34 | 0.5 | 0.545 | 0.495 | 1161623 |
| 1727476500 | 0.4951 | 0.0321 | 6.93 | 0.44 | 0.51 | 0.44 | 1348909 |
| 1727390100 | 0.463 | -0.0032 | -0.69 | 0.485 | 0.5 | 0.446 | 1542242 |
| 1727303700 | 0.4662 | 0.0131 | 2.89 | 0.46 | 0.484 | 0.46 | 520853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
