UK markets close in 3 hours 21 minutes

Eyenovia, Inc. (EYEN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8744-0.1356 (-13.43%)
At close: 04:00PM EDT
0.8750 +0.00 (+0.07%)
Pre-market: 08:00AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.01001.09000.85500.87400.87402,219,200
03 May 20240.95001.14000.95001.01001.01002,484,800
02 May 20240.92500.95800.85100.93700.9370965,200
01 May 20240.76000.92000.72100.91500.91501,752,900
30 Apr 20240.73000.81900.72000.75100.75101,267,900
29 Apr 20240.62000.72000.62000.71200.7120908,700
26 Apr 20240.73400.75900.59600.62800.62801,605,700
25 Apr 20240.56000.81800.54100.71100.71103,769,800
24 Apr 20240.55500.59900.53800.58400.5840769,200
23 Apr 20240.51600.55000.51000.54300.5430879,500
22 Apr 20240.55500.57000.51100.51700.51701,149,600
19 Apr 20240.54000.59000.52000.57100.57101,361,300
18 Apr 20240.54000.54500.52000.53100.5310575,700
17 Apr 20240.55200.56500.53000.53900.5390741,100
16 Apr 20240.56500.57000.54000.55300.5530885,700
15 Apr 20240.53100.55000.51000.55000.55001,699,400
12 Apr 20240.61000.62400.52200.53000.53001,453,100
11 Apr 20240.57000.66000.56500.59200.59202,631,200
10 Apr 20240.57200.59100.50100.54400.54402,256,900
09 Apr 20240.74900.74900.57000.61500.61504,381,200
08 Apr 20240.91000.92600.71600.73000.73002,892,600
05 Apr 20240.91900.95800.88000.89000.8900862,700
04 Apr 20240.90000.92700.88000.89300.8930590,200
03 Apr 20240.94500.95000.89000.90000.9000906,300
02 Apr 20240.95600.99000.93300.96400.9640673,100
01 Apr 20240.98300.99100.93200.98400.9840640,900
28 Mar 20241.01001.02000.95600.98600.9860790,700
27 Mar 20241.01001.01000.91700.98600.98601,987,600
26 Mar 20241.16001.19001.00001.01001.01003,836,900
25 Mar 20241.13001.20001.11001.18001.18001,316,700
22 Mar 20241.16001.19201.13001.14001.1400909,000
21 Mar 20241.25001.25001.14001.18001.18001,577,300
20 Mar 20241.23001.29001.20001.22001.22001,321,100
19 Mar 20241.35001.37001.13001.17501.17503,250,300
18 Mar 20241.63001.63901.53001.53001.5300741,700
15 Mar 20241.61001.65501.56001.59001.5900694,900
14 Mar 20241.71001.78001.60001.61001.6100667,100
13 Mar 20241.66001.74001.59001.70001.7000678,300
12 Mar 20241.63001.66901.54501.65001.6500730,100
11 Mar 20241.62001.70001.54001.58001.5800643,500
08 Mar 20241.70001.73001.54001.58001.58001,086,900
07 Mar 20241.73001.75001.60001.72001.72001,097,500
06 Mar 20241.80001.84001.64501.69501.69501,443,300
05 Mar 20242.23002.23001.65001.76001.76004,499,800
04 Mar 20242.43002.57002.18002.28002.28002,479,500
01 Mar 20242.15002.50002.08002.37002.37002,424,500
29 Feb 20242.40002.47002.05002.16502.16501,800,200
28 Feb 20242.28002.52002.20002.30002.30002,004,500
27 Feb 20242.05002.31902.05002.16002.16002,028,400
26 Feb 20241.73002.04001.72001.98001.98001,296,400
23 Feb 20241.67001.77001.62001.69001.6900628,200
22 Feb 20241.63001.76901.63001.67001.6700909,900
21 Feb 20241.60001.61001.50001.59001.5900463,200
20 Feb 20241.69001.73001.58001.60501.6050654,700
16 Feb 20241.76001.77001.66001.70001.7000478,900
15 Feb 20241.72001.80301.71001.76001.7600556,100
14 Feb 20241.81001.85001.73001.78001.7800433,300
13 Feb 20241.94001.94001.77101.80001.8000670,300
12 Feb 20241.85001.95001.83001.91001.9100802,100
09 Feb 20241.78001.90001.78001.83001.8300459,700
08 Feb 20241.79001.82001.75001.77501.7750252,400
07 Feb 20241.79001.86001.75001.76501.7650299,700
06 Feb 20241.76001.82001.74001.79001.7900422,700
05 Feb 20241.80001.80001.70001.75001.7500276,400
02 Feb 20241.90001.90001.78001.81001.8100341,500
01 Feb 20241.85001.92001.77501.90001.9000470,900
31 Jan 20241.94001.96701.81001.82001.8200466,000
30 Jan 20242.00002.05001.82001.92001.9200519,100
29 Jan 20241.66002.09001.65001.99001.99001,799,900
26 Jan 20241.60001.66501.54001.61001.6100362,300
25 Jan 20241.57001.62001.55001.58001.5800304,000
24 Jan 20241.62001.68001.55001.56001.5600386,200
23 Jan 20241.68001.69001.59001.65001.6500229,200
22 Jan 20241.56001.69901.56001.63001.6300294,300
19 Jan 20241.61001.61001.47001.54001.5400666,200
18 Jan 20241.55001.61001.51101.59001.5900232,700
17 Jan 20241.63001.63001.41001.55001.5500362,500
16 Jan 20241.74001.74001.56001.60001.6000645,400
12 Jan 20241.81001.83501.72001.73001.7300259,400
11 Jan 20241.90001.93001.79001.81501.8150369,800
10 Jan 20241.96001.99001.91001.93001.9300187,300
09 Jan 20242.01002.05001.93001.97001.9700371,400
08 Jan 20241.87002.04001.84002.00002.0000370,400
05 Jan 20241.85001.94001.82001.87001.8700234,800
04 Jan 20241.85001.91001.82001.86001.8600320,900
03 Jan 20241.90001.96001.82001.87001.8700351,100
02 Jan 20242.09002.10001.90001.93001.9300359,700
29 Dec 20232.09002.16002.05002.08002.0800271,000
28 Dec 20232.03002.23002.03002.08002.0800469,300
27 Dec 20232.00002.19001.93002.08002.0800852,800
26 Dec 20231.72001.99001.72001.98001.9800776,200
22 Dec 20231.67001.80001.65001.72001.7200354,000
21 Dec 20231.67001.74501.67001.68001.6800130,500
20 Dec 20231.76001.79001.65001.68001.6800411,800
19 Dec 20231.73001.79001.70001.76001.7600230,100
18 Dec 20231.79001.81001.70001.72001.7200240,800
15 Dec 20231.79001.84001.68001.77001.7700586,700
14 Dec 20231.78001.89001.75001.77001.7700324,300
13 Dec 20231.76001.82001.68001.78001.7800391,300
12 Dec 20231.83001.84001.72001.76501.7650358,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...