Eyenovia Inc (EYEN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -14.5038167939 | 1.31 | 1.42 | 1.11 | 124915 | 1.33265748 | CS |
| 4 | -0.665 | -37.2549019608 | 1.785 | 2.05 | 1.11 | 494021 | 1.44183054 | CS |
| 12 | -6.928 | -86.083499006 | 8.048 | 12.572 | 1.11 | 8958037 | 7.16040986 | CS |
| 26 | -38.88 | -97.2 | 40 | 47.328 | 1.11 | 13156177 | 9.33238328 | CS |
| 52 | -79.68 | -98.6138613861 | 80.8 | 124.8 | 1.11 | 7155412 | 14.06436434 | CS |
| 156 | -226.88 | -99.5087719298 | 228 | 468 | 1.11 | 2606546 | 28.87021907 | CS |
| 260 | -231.68 | -99.5189003436 | 232.8 | 617.6 | 1.11 | 1680376 | 54.86231925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1.1299999 | -0.13 | -10.32 | 1.26 | 1.26 | 1.1299999 | 89063 |
| 1743114900 | 1.26 | 0 | 0.00 | 1.25 | 1.28 | 1.2 | 65487 |
| 1743028500 | 1.26 | -0.07 | -5.26 | 1.33 | 1.34 | 1.23 | 66753 |
| 1742942100 | 1.33 | 0.01 | 0.76 | 1.35 | 1.368 | 1.29 | 108905 |
| 1742855700 | 1.32 | -0.06 | -4.35 | 1.34 | 1.37 | 1.2503 | 137581 |
| 1742596500 | 1.3799999 | -0.06 | -4.17 | 1.3 | 1.42 | 1.28 | 253117 |
| 1742510100 | 1.44 | -0.23 | -13.77 | 1.5 | 2.05 | 1.31 | 8785316 |
| 1742423700 | 1.67 | 0.01 | 0.60 | 1.6299999 | 1.7 | 1.62 | 22848 |
| 1742337300 | 1.66 | -0.05 | -2.92 | 1.71 | 1.71 | 1.62 | 16623 |
| 1742250900 | 1.71 | 0.06 | 3.64 | 1.65 | 1.76 | 1.6399999 | 44793 |
| 1741991700 | 1.65 | 0.03 | 1.85 | 1.69 | 1.69 | 1.6207 | 13154 |
| 1741905300 | 1.62 | -0.03 | -1.82 | 1.6 | 1.67 | 1.57 | 21675 |
| 1741818900 | 1.65 | 0.1 | 6.11 | 1.59 | 1.65 | 1.55 | 33878 |
| 1741732500 | 1.555 | -0 | -0.03 | 1.55 | 1.6 | 1.52 | 21445 |
| 1741646100 | 1.5555 | -0.03 | -2.17 | 1.6 | 1.62 | 1.5555 | 19629 |
| 1741390500 | 1.59 | -0.04 | -2.45 | 1.6 | 1.62 | 1.57 | 28034 |
| 1741304100 | 1.6299999 | 0.04 | 2.52 | 1.6 | 1.66 | 1.59 | 21678 |
| 1741217700 | 1.59 | 0.01 | 0.63 | 1.53 | 1.62 | 1.5 | 55178 |
| 1741131300 | 1.58 | 0.03 | 1.94 | 1.53 | 1.6299999 | 1.4509 | 47574 |
| 1741044900 | 1.55 | -0.14 | -8.28 | 1.73 | 1.73 | 1.52 | 66314 |
| 1740785700 | 1.69 | -0.03 | -1.74 | 1.76 | 1.785 | 1.59 | 67503 |
| 1740699300 | 1.72 | -0.04 | -2.27 | 1.68 | 1.8 | 1.61 | 107103 |
| 1740612900 | 1.76 | 0.25 | 16.56 | 1.51 | 1.98 | 1.48 | 744889 |
| 1740526500 | 1.51 | -0.08 | -5.03 | 1.55 | 1.59 | 1.43 | 99951 |
| 1740440100 | 1.59 | -0.09 | -5.36 | 1.71 | 1.73 | 1.53 | 131770 |
| 1740180900 | 1.68 | -0.05 | -2.89 | 1.72 | 1.75 | 1.68 | 89862 |
| 1740094500 | 1.73 | -0.09 | -4.95 | 1.81 | 1.94 | 1.67 | 738467 |
| 1740008100 | 1.82 | 0.05 | 2.82 | 1.75 | 1.86 | 1.7 | 106332 |
| 1739921700 | 1.77 | -0.15 | -7.81 | 1.94 | 1.94 | 1.71 | 161034 |
| 1739576100 | 1.92 | 0.01 | 0.52 | 1.89 | 1.9541 | 1.82 | 114968 |
| 1739489700 | 1.91 | 0.06 | 3.24 | 1.84 | 1.95 | 1.81 | 69663 |
| 1739403300 | 1.85 | 0.05 | 2.78 | 1.75 | 1.93 | 1.7301 | 95296 |
| 1739316900 | 1.8 | -0.06 | -3.23 | 1.86 | 1.9612 | 1.775 | 115173 |
| 1739230500 | 1.86 | 0.06 | 3.33 | 1.81 | 2.05 | 1.7401 | 333551 |
| 1738971300 | 1.8 | -0.24 | -11.76 | 2.0299999 | 2.0299999 | 1.8 | 210790 |
| 1738884900 | 2.04 | -0.34 | -14.29 | 2.35 | 2.38 | 2.0099999 | 358368 |
| 1738798500 | 2.38 | -0.35 | -12.82 | 2.56 | 2.6 | 2.22 | 438383 |
| 1738712100 | 2.73 | 0.05 | 1.87 | 2.55 | 2.9201 | 2.41 | 796206 |
| 1738625700 | 2.68 | -0.09 | -3.18 | 2.73 | 2.74 | 2.3637 | 364316 |
| 1738366500 | 2.7679999 | -0.02 | -0.86 | 2.888 | 2.96 | 2.7439999 | 138097 |
| 1738280100 | 2.792 | -0.18 | -6.18 | 2.976 | 2.976 | 2.544 | 177189 |
| 1738193700 | 2.976 | -1.58 | -34.74 | 3.64 | 3.72 | 2.8 | 313801 |
| 1738107300 | 4.56 | -0.11 | -2.40 | 4.24 | 4.616 | 4.24 | 182792 |
| 1738020900 | 4.672 | 0.1 | 2.28 | 4.4559999 | 4.832 | 4.248 | 116098 |
| 1737761700 | 4.5679999 | 0.13 | 2.88 | 4.5519999 | 5.36 | 4.344 | 376419 |
| 1737675300 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1737588900 | 4.44 | -0.36 | -7.50 | 4.8 | 4.8 | 4.24 | 154169 |
| 1737502500 | 4.8 | -0.21 | -4.15 | 4.808 | 4.92 | 4.408 | 178903 |
| 1737156900 | 5.008 | -0.27 | -5.15 | 5.4239999 | 5.52 | 4.8 | 429978 |
| 1737070500 | 5.28 | 0.01 | 0.15 | 5.512 | 6.856 | 5.128 | 491074 |
| 1736984100 | 5.272 | -1.61 | -23.37 | 6.12 | 6.216 | 4.904 | 422835 |
| 1736897700 | 6.8799999 | -0.8 | -10.42 | 7.608 | 7.608 | 6.48 | 219719 |
| 1736811300 | 7.68 | -0.96 | -11.11 | 8.44 | 8.44 | 7.1199999 | 264931 |
| 1736552100 | 8.64 | -0.94 | -9.77 | 9.216 | 9.232 | 8.048 | 197439 |
| 1736379300 | 9.576 | -2.98 | -23.76 | 10.48 | 10.636 | 8.984 | 407123 |
| 1736292900 | 12.56 | 2.94 | 30.62 | 9.824 | 12.572 | 9.824 | 1020456 |
| 1736206500 | 9.616 | 0.81 | 9.17 | 8.7839999 | 10.2 | 8.0879999 | 569401 |
| 1735947300 | 8.808 | -0.79 | -8.25 | 8.416 | 9.0239999 | 7.6 | 457013 |
| 1735860900 | 9.6 | -2.08 | -17.81 | 11.44 | 11.68 | 8.88 | 720744 |
| 1735688100 | 11.68 | 2.62 | 28.86 | 17.984 | 17.991999 | 10.8 | 5139294 |
| 1735601700 | 9.064 | 1.53 | 20.28 | 7.52 | 9.576 | 7.064 | 783178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
