Register for real-time alerts, custom portfolio, and market movers
EYEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 0.5081 | -0.0262 | -4.90% | 0.5501 | 0.5501 | 0.5011 | 750,727 |
| Sep 16 2024 | 0.5343 | -0.0024 | -0.45% | 0.541 | 0.5494 | 0.5149 | 795,312 |
| Sep 13 2024 | 0.5367 | -0.0054 | -1.00% | 0.5432 | 0.565 | 0.52 | 1,122,409 |
| Sep 12 2024 | 0.5421 | -0.0209 | -3.71% | 0.545 | 0.5644 | 0.53 | 764,776 |
| Sep 11 2024 | 0.563 | -0.0222 | -3.79% | 0.576 | 0.5852 | 0.56 | 817,047 |
| Sep 10 2024 | 0.5852 | 0.0203 | 3.59% | 0.5673 | 0.605 | 0.5404 | 1,809,224 |
| Sep 09 2024 | 0.5649 | 0.0709 | 14.35% | 0.51 | 0.5787 | 0.50 | 2,235,711 |
| Sep 06 2024 | 0.494 | -0.0188 | -3.67% | 0.52 | 0.537 | 0.4717 | 1,320,514 |
| Sep 05 2024 | 0.5128 | -0.0264 | -4.90% | 0.5499 | 0.5505 | 0.5076 | 1,178,337 |
| Sep 04 2024 | 0.5392 | 0.0164 | 3.14% | 0.5285 | 0.548 | 0.5158 | 605,104 |
| Sep 03 2024 | 0.5228 | -0.0273 | -4.96% | 0.5598 | 0.56 | 0.515 | 1,716,816 |
| Aug 30 2024 | 0.5501 | 0.0149 | 2.78% | 0.55 | 0.65 | 0.5404 | 3,064,580 |
| Aug 29 2024 | 0.5352 | 0.0187 | 3.62% | 0.54 | 0.5679 | 0.52 | 1,752,739 |
| Aug 28 2024 | 0.5165 | -0.0536 | -9.40% | 0.5813 | 0.5813 | 0.511 | 1,230,361 |
| Aug 27 2024 | 0.5701 | 0.0397 | 7.48% | 0.5244 | 0.575 | 0.501 | 2,419,918 |
| Aug 26 2024 | 0.5304 | -0.0516 | -8.87% | 0.6011 | 0.6011 | 0.5078 | 1,812,161 |
| Aug 23 2024 | 0.582 | 0.0357 | 6.53% | 0.5671 | 0.6005 | 0.51 | 2,862,882 |
| Aug 22 2024 | 0.5463 | 0.0813 | 17.48% | 0.46 | 0.5889 | 0.4501 | 7,634,817 |
| Aug 21 2024 | 0.465 | -0.2152 | -31.64% | 0.4598 | 0.4699 | 0.37 | 25,275,576 |
| Aug 20 2024 | 0.6802 | -0.1396 | -17.03% | 0.8186 | 0.8191 | 0.6801 | 3,680,095 |
| Aug 19 2024 | 0.8198 | -0.0102 | -1.23% | 0.8556 | 0.88 | 0.81 | 779,976 |
| Aug 16 2024 | 0.83 | 0.0446 | 5.68% | 0.79 | 0.9398 | 0.79 | 1,724,660 |
| Aug 15 2024 | 0.7854 | 0.0216 | 2.83% | 0.78 | 0.80 | 0.764 | 304,531 |
| Aug 14 2024 | 0.7638 | -0.0345 | -4.32% | 0.79 | 0.8001 | 0.76 | 466,366 |
| Aug 13 2024 | 0.7983 | -0.0797 | -9.08% | 0.89 | 0.89 | 0.7203 | 1,139,709 |
| Aug 12 2024 | 0.878 | 0.018 | 2.09% | 0.89 | 0.9148 | 0.87 | 644,392 |
| Aug 09 2024 | 0.86 | -0.022 | -2.49% | 0.8855 | 0.911331 | 0.85 | 548,620 |
| Aug 08 2024 | 0.882 | -0.0579 | -6.16% | 0.89 | 0.9177 | 0.85 | 866,017 |
| Aug 07 2024 | 0.9399 | 0.0089 | 0.96% | 0.97 | 0.9796 | 0.88 | 872,572 |
| Aug 06 2024 | 0.931 | -0.129 | -12.17% | 1.06 | 1.17 | 0.8751 | 3,086,574 |
| Aug 05 2024 | 1.06 | -0.01 | -0.93% | 1.01 | 1.1101 | 0.95 | 1,024,886 |
| Aug 02 2024 | 1.07 | -0.10 | -8.55% | 1.16 | 1.16 | 1.01 | 1,428,261 |
| Aug 01 2024 | 1.17 | -0.08 | -6.40% | 1.28 | 1.30 | 1.15 | 1,180,730 |
| Jul 31 2024 | 1.25 | -0.17 | -11.97% | 1.41 | 1.41 | 1.25 | 1,074,966 |
| Jul 30 2024 | 1.42 | 0.05 | 3.65% | 1.38 | 1.49 | 1.24 | 1,116,627 |
| Jul 29 2024 | 1.37 | -0.08 | -5.52% | 1.50 | 1.56 | 1.3001 | 1,066,728 |
| Jul 26 2024 | 1.45 | 0.01 | 0.69% | 1.48 | 1.56 | 1.4109 | 1,094,564 |
| Jul 25 2024 | 1.44 | 0.03 | 2.13% | 1.39 | 1.48 | 1.34 | 858,573 |
| Jul 24 2024 | 1.41 | 0.04 | 2.92% | 1.41 | 1.43 | 1.32 | 890,672 |
| Jul 23 2024 | 1.37 | 0.17 | 14.17% | 1.22 | 1.45 | 1.21 | 2,599,018 |
| Jul 22 2024 | 1.20 | 0.09 | 8.11% | 1.10 | 1.24 | 1.10 | 701,615 |
| Jul 19 2024 | 1.11 | -0.06 | -5.13% | 1.18 | 1.18 | 1.02 | 636,786 |
| Jul 18 2024 | 1.17 | -0.06 | -4.88% | 1.26 | 1.26 | 1.11 | 1,094,175 |
| Jul 17 2024 | 1.23 | 0.06 | 5.13% | 1.19 | 1.276 | 1.17 | 1,165,952 |
| Jul 16 2024 | 1.17 | 0.10 | 9.35% | 1.08 | 1.19 | 1.08 | 1,291,163 |
| Jul 15 2024 | 1.07 | 0.00 | 0.00% | 1.09 | 1.10 | 0.95 | 723,861 |
| Jul 12 2024 | 1.07 | 0.07 | 7.32% | 0.9772 | 1.13 | 0.97 | 1,266,931 |
| Jul 11 2024 | 0.997 | 0.0578 | 6.15% | 0.96 | 1.05 | 0.95 | 1,565,845 |
| Jul 10 2024 | 0.9392 | 0.0257 | 2.81% | 0.924 | 0.9871 | 0.8934 | 709,977 |
| Jul 09 2024 | 0.9135 | 0.0355 | 4.04% | 0.90 | 0.94 | 0.8615 | 496,935 |
| Jul 08 2024 | 0.878 | 0.006 | 0.69% | 0.91 | 0.99 | 0.8598 | 1,389,073 |
| Jul 05 2024 | 0.872 | 0.1037 | 13.50% | 0.8258 | 0.9469 | 0.80 | 1,959,489 |
| Jul 03 2024 | 0.7683 | 0.0255 | 3.43% | 0.7468 | 0.8199 | 0.7202 | 665,274 |
| Jul 02 2024 | 0.7428 | 0.0639 | 9.41% | 0.7489 | 0.7599 | 0.691 | 811,009 |
| Jul 01 2024 | 0.6789 | -0.0132 | -1.91% | 0.6378 | 0.792291 | 0.63 | 1,992,668 |
| Jun 28 2024 | 0.6921 | 0.00 | 0.00% | 0.6921 | 0.6921 | 0.6921 | 0 |
| Jun 27 2024 | 0.6921 | 0.0621 | 9.86% | 0.644 | 0.70 | 0.63 | 556,828 |
| Jun 26 2024 | 0.63 | -0.02 | -3.08% | 0.6534 | 0.6798 | 0.63 | 408,075 |
| Jun 25 2024 | 0.65 | -0.0148 | -2.23% | 0.67 | 0.6789 | 0.6477 | 440,623 |
| Jun 24 2024 | 0.6648 | 0.0148 | 2.28% | 0.65 | 0.69 | 0.64 | 321,594 |
| Jun 21 2024 | 0.65 | 0.00 | 0.00% | 0.6467 | 0.686 | 0.6467 | 628,745 |
| Jun 20 2024 | 0.65 | 0.0167 | 2.64% | 0.64 | 0.6891 | 0.6347 | 607,816 |
