Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EYEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.5835 | 0.0409 | 7.54% | 0.555 | 0.5989 | 0.5383 | 769,188 |
| Apr 23 2024 | 0.5426 | 0.0261 | 5.05% | 0.5159 | 0.55 | 0.51 | 879,083 |
| Apr 22 2024 | 0.5165 | -0.0541 | -9.48% | 0.5549 | 0.5698 | 0.5115 | 1,149,478 |
| Apr 19 2024 | 0.5706 | 0.0397 | 7.48% | 0.54 | 0.59 | 0.52 | 1,371,336 |
| Apr 18 2024 | 0.5309 | -0.0084 | -1.56% | 0.54 | 0.5447 | 0.52 | 575,049 |
| Apr 17 2024 | 0.5393 | -0.0141 | -2.55% | 0.552 | 0.5649 | 0.53 | 740,897 |
| Apr 16 2024 | 0.5534 | 0.0037 | 0.67% | 0.5499 | 0.57 | 0.54 | 812,374 |
| Apr 15 2024 | 0.5497 | 0.0197 | 3.72% | 0.531 | 0.5499 | 0.51 | 1,698,743 |
| Apr 12 2024 | 0.53 | -0.062 | -10.47% | 0.61 | 0.6241 | 0.522125 | 1,454,256 |
| Apr 11 2024 | 0.592 | 0.0485 | 8.92% | 0.57 | 0.6599 | 0.5648 | 2,622,012 |
| Apr 10 2024 | 0.5435 | -0.0716 | -11.64% | 0.572 | 0.572 | 0.501 | 2,105,125 |
| Apr 09 2024 | 0.6151 | -0.1148 | -15.73% | 0.7486 | 0.7486 | 0.5701 | 4,380,501 |
| Apr 08 2024 | 0.7299 | -0.1601 | -17.99% | 0.91 | 0.926 | 0.7161 | 2,892,281 |
| Apr 05 2024 | 0.89 | -0.0034 | -0.38% | 0.91 | 0.9578 | 0.88 | 848,964 |
| Apr 04 2024 | 0.8934 | -0.007 | -0.78% | 0.90 | 0.9265 | 0.88 | 590,100 |
| Apr 03 2024 | 0.9004 | -0.0639 | -6.63% | 0.96 | 0.96 | 0.8898 | 906,401 |
| Apr 02 2024 | 0.9643 | -0.0192 | -1.95% | 0.959 | 0.9818 | 0.9325 | 639,229 |
| Apr 01 2024 | 0.9835 | -0.0025 | -0.25% | 0.9829 | 0.991 | 0.9317 | 640,560 |
| Mar 28 2024 | 0.986 | -0.0004 | -0.04% | 1.01 | 1.02 | 0.9564 | 786,735 |
| Mar 27 2024 | 0.9864 | -0.0236 | -2.34% | 1.01 | 1.01 | 0.9168 | 1,987,130 |
| Mar 26 2024 | 1.01 | -0.17 | -14.41% | 1.16 | 1.19 | 1.00 | 3,832,462 |
| Mar 25 2024 | 1.18 | 0.04 | 3.51% | 1.15 | 1.20 | 1.11 | 1,315,401 |
| Mar 22 2024 | 1.14 | -0.04 | -3.39% | 1.18 | 1.1923 | 1.13 | 909,034 |
| Mar 21 2024 | 1.18 | -0.04 | -3.28% | 1.25 | 1.25 | 1.14 | 1,576,989 |
| Mar 20 2024 | 1.22 | 0.04 | 3.83% | 1.23 | 1.29 | 1.20 | 1,320,222 |
| Mar 19 2024 | 1.175 | -0.36 | -23.20% | 1.35 | 1.3699 | 1.1301 | 3,245,371 |
| Mar 18 2024 | 1.53 | -0.06 | -3.77% | 1.63 | 1.6393 | 1.53 | 731,608 |
| Mar 15 2024 | 1.59 | -0.02 | -1.24% | 1.64 | 1.655 | 1.56 | 631,692 |
| Mar 14 2024 | 1.61 | -0.09 | -5.29% | 1.71 | 1.78 | 1.60 | 665,927 |
| Mar 13 2024 | 1.70 | 0.05 | 3.03% | 1.66 | 1.74 | 1.59 | 678,262 |
| Mar 12 2024 | 1.65 | 0.08 | 5.10% | 1.63 | 1.669 | 1.545 | 729,832 |
| Mar 11 2024 | 1.57 | -0.01 | -0.63% | 1.62 | 1.70 | 1.54 | 643,453 |
| Mar 08 2024 | 1.58 | -0.14 | -8.14% | 1.70 | 1.73 | 1.54 | 1,087,111 |
| Mar 07 2024 | 1.72 | 0.02 | 1.47% | 1.73 | 1.75 | 1.60 | 1,095,691 |
| Mar 06 2024 | 1.695 | -0.07 | -3.69% | 1.80 | 1.84 | 1.645 | 1,440,333 |
| Mar 05 2024 | 1.76 | -0.52 | -22.81% | 2.23 | 2.23 | 1.65 | 4,485,125 |
| Mar 04 2024 | 2.28 | -0.09 | -3.80% | 2.43 | 2.57 | 2.18 | 2,271,309 |
| Mar 01 2024 | 2.37 | 0.21 | 9.47% | 2.15 | 2.50 | 2.08 | 2,426,332 |
| Feb 29 2024 | 2.165 | -0.14 | -5.87% | 2.40 | 2.47 | 2.05 | 1,797,433 |
| Feb 28 2024 | 2.30 | 0.14 | 6.48% | 2.28 | 2.52 | 2.20 | 2,000,015 |
| Feb 27 2024 | 2.16 | 0.18 | 9.09% | 2.05 | 2.3186 | 2.05 | 2,005,274 |
| Feb 26 2024 | 1.98 | 0.29 | 17.16% | 1.73 | 2.04 | 1.72 | 1,288,931 |
| Feb 23 2024 | 1.69 | 0.02 | 1.20% | 1.67 | 1.77 | 1.62 | 627,532 |
| Feb 22 2024 | 1.67 | 0.08 | 5.03% | 1.63 | 1.7694 | 1.63 | 903,419 |
| Feb 21 2024 | 1.59 | -0.02 | -0.93% | 1.60 | 1.61 | 1.50 | 462,069 |
| Feb 20 2024 | 1.605 | -0.10 | -5.59% | 1.69 | 1.73 | 1.58 | 654,688 |
| Feb 16 2024 | 1.70 | -0.06 | -3.41% | 1.76 | 1.77 | 1.66 | 479,081 |
| Feb 15 2024 | 1.76 | -0.02 | -1.12% | 1.72 | 1.8025 | 1.71 | 556,086 |
| Feb 14 2024 | 1.78 | -0.02 | -1.11% | 1.81 | 1.85 | 1.73 | 433,333 |
| Feb 13 2024 | 1.80 | -0.11 | -5.76% | 1.90 | 1.9176 | 1.7713 | 646,694 |
| Feb 12 2024 | 1.91 | 0.08 | 4.37% | 1.85 | 1.95 | 1.83 | 801,228 |
| Feb 09 2024 | 1.83 | 0.06 | 3.10% | 1.78 | 1.90 | 1.78 | 459,700 |
| Feb 08 2024 | 1.775 | 0.01 | 0.57% | 1.79 | 1.82 | 1.75 | 252,426 |
| Feb 07 2024 | 1.765 | -0.03 | -1.40% | 1.79 | 1.86 | 1.75 | 298,742 |
| Feb 06 2024 | 1.79 | 0.04 | 2.29% | 1.76 | 1.82 | 1.7403 | 422,738 |
| Feb 05 2024 | 1.75 | -0.06 | -3.31% | 1.80 | 1.80 | 1.70 | 276,402 |
| Feb 02 2024 | 1.81 | -0.09 | -4.74% | 1.90 | 1.90 | 1.78 | 341,468 |
| Feb 01 2024 | 1.90 | 0.08 | 4.40% | 1.85 | 1.92 | 1.775 | 470,558 |
| Jan 31 2024 | 1.82 | -0.10 | -5.21% | 1.94 | 1.9665 | 1.81 | 465,349 |
| Jan 30 2024 | 1.92 | -0.07 | -3.52% | 2.00 | 2.05 | 1.82 | 519,096 |
| Jan 29 2024 | 1.99 | 0.38 | 23.60% | 1.66 | 2.0899 | 1.65 | 1,799,768 |
| Jan 26 2024 | 1.61 | 0.03 | 1.90% | 1.60 | 1.665 | 1.54 | 362,290 |
