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 | -0.0306 | -5.55757355612 | 0.5506 | 0.565 | 0.5 | 772727 | 0.52557627 | CS |
| 4 | 0.06 | 13.0434782609 | 0.46 | 0.65 | 0.4501 | 1789465 | 0.54591603 | CS |
| 12 | -0.124 | -19.2546583851 | 0.644 | 1.56 | 0.37 | 1834065 | 0.71665517 | CS |
| 26 | -0.83 | -61.4814814815 | 1.35 | 1.56 | 0.37 | 1444127 | 0.75328398 | CS |
| 52 | -1.13 | -68.4848484848 | 1.65 | 2.57 | 0.37 | 986757 | 1.0156268 | CS |
| 156 | -3.93 | -88.3146067416 | 4.45 | 6.63 | 0.37 | 508435 | 1.73950852 | CS |
| 260 | -4.42 | -89.4736842105 | 4.94 | 7.72 | 0.37 | 408804 | 2.50835042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.5004999 | 0.0004999 | 0.10 | 0.5018 | 0.5137 | 0.4869 | 903832 |
| 1726698900 | 0.5 | -0.0081 | -1.59 | 0.505 | 0.5449 | 0.5 | 639005 |
| 1726612500 | 0.5081 | -0.0262 | -4.90 | 0.5442 | 0.5442 | 0.5011 | 739871 |
| 1726526100 | 0.5343 | -0.0024 | -0.45 | 0.541 | 0.5416 | 0.5149 | 784039 |
| 1726266900 | 0.5367 | -0.0054 | -1.00 | 0.5598999 | 0.5649999 | 0.52 | 1049713 |
| 1726180500 | 0.5421 | -0.0209 | -3.71 | 0.5506 | 0.5644 | 0.53 | 651009 |
| 1726094100 | 0.5629999 | -0.0222 | -3.79 | 0.576 | 0.5852 | 0.56 | 817047 |
| 1726007700 | 0.5852 | 0.0203 | 3.59 | 0.5673 | 0.605 | 0.5404 | 1797423 |
| 1725921300 | 0.5649 | 0.0709 | 14.35 | 0.51 | 0.5787 | 0.5 | 2235711 |
| 1725662100 | 0.494 | -0.0188 | -3.67 | 0.5315 | 0.537 | 0.4717 | 1313730 |
| 1725575700 | 0.5128 | -0.0264 | -4.90 | 0.55 | 0.5505 | 0.5076 | 1078257 |
| 1725489300 | 0.5392 | 0.0164 | 3.14 | 0.5285 | 0.548 | 0.5158 | 605104 |
| 1725402900 | 0.5228 | -0.0273 | -4.96 | 0.555498 | 0.5555 | 0.515 | 1511467 |
| 1725057300 | 0.5501 | 0.0149 | 2.78 | 0.55 | 0.65 | 0.5404 | 3064580 |
| 1724970900 | 0.5352 | 0.0187 | 3.62 | 0.54 | 0.5679 | 0.52 | 1752739 |
| 1724884500 | 0.5165 | -0.0536 | -9.40 | 0.5813 | 0.5813 | 0.511 | 1230361 |
| 1724798100 | 0.5701 | 0.0397 | 7.48 | 0.5244 | 0.575 | 0.501 | 2419918 |
| 1724711700 | 0.5304 | -0.0516 | -8.87 | 0.6011 | 0.6011 | 0.5078 | 1812161 |
| 1724452500 | 0.582 | 0.0357 | 6.53 | 0.5671 | 0.6005 | 0.51 | 2862882 |
| 1724366100 | 0.5463 | 0.0813 | 17.48 | 0.46 | 0.5889 | 0.4501 | 7634817 |
| 1724279700 | 0.465 | -0.2152 | -31.64 | 0.4598 | 0.4699 | 0.37 | 25275576 |
| 1724193300 | 0.6802 | -0.1396 | -17.03 | 0.8186 | 0.8191 | 0.6801 | 3680095 |
| 1724106900 | 0.8198 | -0.0102 | -1.23 | 0.8556 | 0.88 | 0.81 | 779976 |
| 1723847700 | 0.83 | 0.0446 | 5.68 | 0.819999 | 0.9398 | 0.7982 | 1713022 |
| 1723761300 | 0.7854 | 0.0216 | 2.83 | 0.78 | 0.8 | 0.764 | 304531 |
| 1723674900 | 0.7638 | -0.0345 | -4.32 | 0.79 | 0.8001 | 0.76 | 466366 |
| 1723588500 | 0.7983 | -0.0797 | -9.08 | 0.865 | 0.87 | 0.7203 | 1105994 |
| 1723502100 | 0.878 | 0.018 | 2.09 | 0.89 | 0.9148 | 0.87 | 644392 |
| 1723242900 | 0.86 | -0.022 | -2.49 | 0.8855 | 0.911331 | 0.85 | 548620 |
| 1723156500 | 0.882 | -0.0579 | -6.16 | 0.89 | 0.9177 | 0.85 | 866017 |
| 1723070100 | 0.9399 | 0.0089 | 0.96 | 0.97 | 0.9796 | 0.88 | 872572 |
| 1722983700 | 0.931 | -0.129 | -12.17 | 1.06 | 1.17 | 0.8751 | 3086574 |
| 1722897300 | 1.06 | -0.01 | -0.93 | 1 | 1.1101 | 0.9601 | 976746 |
| 1722638100 | 1.07 | -0.1 | -8.55 | 1.16 | 1.16 | 1.01 | 1404601 |
| 1722551700 | 1.17 | -0.08 | -6.40 | 1.28 | 1.3 | 1.15 | 1180730 |
| 1722465300 | 1.25 | -0.17 | -11.97 | 1.41 | 1.41 | 1.25 | 1074966 |
| 1722378900 | 1.42 | 0.05 | 3.65 | 1.3799999 | 1.49 | 1.24 | 1116627 |
| 1722292500 | 1.37 | -0.08 | -5.52 | 1.5 | 1.56 | 1.3001 | 1066728 |
| 1722033300 | 1.45 | 0.01 | 0.69 | 1.48 | 1.56 | 1.4109 | 1094564 |
| 1721946900 | 1.44 | 0.03 | 2.13 | 1.3899999 | 1.48 | 1.34 | 857174 |
| 1721860500 | 1.41 | 0.04 | 2.92 | 1.3899999 | 1.43 | 1.32 | 837441 |
| 1721774100 | 1.37 | 0.18 | 15.13 | 1.22 | 1.45 | 1.21 | 2599018 |
| 1721687700 | 1.19 | 0.08 | 7.21 | 1.1 | 1.24 | 1.1 | 612322 |
| 1721428500 | 1.11 | -0.06 | -5.13 | 1.15 | 1.15 | 1.02 | 628627 |
| 1721342100 | 1.17 | -0.06 | -4.88 | 1.26 | 1.26 | 1.11 | 1094175 |
| 1721255700 | 1.23 | 0.06 | 5.13 | 1.1799 | 1.276 | 1.1799 | 1110529 |
| 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 | 0.9849 | 1.05 | 0.95 | 1535924 |
| 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 | 0.0847999 | 14.27 | 0.6378 | 0.792291 | 0.63 | 1992668 |
| 1719614100 | 0.5941 | -0.098 | -14.16 | 0.67 | 0.67 | 0.5941 | 3978839 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
