-
5 DAY PERFORMANCE
-73.01% -
1 MONTH PERFORMANCE
-80.76% -
3 MONTH PERFORMANCE
-86.75% -
6 MONTH PERFORMANCE
-85.33% -
YEAR-TO-DATE PERFORMANCE
-94.71% -
1 YEAR PERFORMANCE
-91.79%
Eyenovia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.10 | $0.11 (6.73%) | $0.12 | $0.10 | 22.75 M | $5.90 M |
| 11/15/2024 | $0.14 | $0.10 (-25.07%) | $0.14 | $0.09 | 52.80 M | $5.41 M |
| 11/14/2024 | $0.41 | $0.34 (-16.54%) | $0.41 | $0.33 | 3.42 M | $18.07 M |
| 11/13/2024 | $0.46 | $0.41 (-12.18%) | $0.49 | $0.40 | 3.81 M | $21.65 M |
| 11/12/2024 | $0.47 | $0.51 (8.2%) | $0.51 | $0.46 | 1.61 M | $26.84 M |
| 11/11/2024 | $0.48 | $0.46 (-3.29%) | $0.49 | $0.46 | 1.10 M | $24.66 M |
| 11/08/2024 | $0.49 | $0.49 (-0.18%) | $0.51 | $0.47 | 657,942 | $25.98 M |
| 11/07/2024 | $0.51 | $0.49 (-4.59%) | $0.52 | $0.48 | 456,503 | $25.85 M |
| 11/06/2024 | $0.50 | $0.50 (-0.73%) | $0.52 | $0.49 | 654,618 | $26.57 M |
| 11/05/2024 | $0.50 | $0.51 (1.03%) | $0.53 | $0.49 | 459,042 | $26.98 M |
| 11/04/2024 | $0.51 | $0.52 (0.8%) | $0.54 | $0.50 | 426,601 | $27.52 M |
| 11/01/2024 | $0.49 | $0.51 (4.11%) | $0.52 | $0.49 | 407,216 | $27.04 M |
| 10/31/2024 | $0.53 | $0.49 (-7.47%) | $0.55 | $0.49 | 934,700 | $26.05 M |
| 10/30/2024 | $0.54 | $0.53 (-2.04%) | $0.56 | $0.53 | 410,805 | $28.10 M |
| 10/29/2024 | $0.55 | $0.55 (0.55%) | $0.59 | $0.52 | 1.07 M | $29.38 M |
| 10/28/2024 | $0.54 | $0.55 (2%) | $0.59 | $0.54 | 1.84 M | $29.22 M |
| 10/25/2024 | $0.53 | $0.54 (1.74%) | $0.54 | $0.52 | 944,000 | $28.64 M |
| 10/24/2024 | $0.53 | $0.52 (-2.42%) | $0.58 | $0.51 | 605,900 | $27.47 M |
| 10/23/2024 | $0.55 | $0.53 (-2.95%) | $0.55 | $0.52 | 551,301 | $28.36 M |
| 10/22/2024 | $0.57 | $0.54 (-4.42%) | $0.57 | $0.54 | 603,131 | $28.84 M |
| 10/21/2024 | $0.58 | $0.56 (-4.31%) | $0.58 | $0.53 | 923,232 | $29.48 M |
| 10/18/2024 | $0.51 | $0.57 (12.12%) | $0.59 | $0.50 | 2.37 M | $30.38 M |
| 10/17/2024 | $0.58 | $0.51 (-12.03%) | $0.58 | $0.49 | 1.29 M | $26.99 M |
| 10/16/2024 | $0.46 | $0.55 (19.59%) | $0.55 | $0.46 | 2.11 M | $29.22 M |
| 10/15/2024 | $0.46 | $0.45 (-2.11%) | $0.46 | $0.44 | 363,200 | $23.92 M |
| 10/14/2024 | $0.46 | $0.46 (0.37%) | $0.47 | $0.44 | 415,012 | $24.27 M |
| 10/11/2024 | $0.45 | $0.45 (-0.8%) | $0.45 | $0.44 | 335,404 | $23.71 M |
| 10/10/2024 | $0.45 | $0.44 (-2.23%) | $0.46 | $0.43 | 372,382 | $23.48 M |
| 10/09/2024 | $0.47 | $0.45 (-4.26%) | $0.47 | $0.44 | 631,720 | $23.90 M |
| 10/08/2024 | $0.49 | $0.45 (-7.9%) | $0.49 | $0.45 | 781,816 | $23.97 M |
| 10/07/2024 | $0.47 | $0.47 (-1.5%) | $0.49 | $0.46 | 353,511 | $24.81 M |
| 10/04/2024 | $0.47 | $0.48 (2.31%) | $0.50 | $0.46 | 566,489 | $25.64 M |
| 10/03/2024 | $0.48 | $0.47 (-0.86%) | $0.50 | $0.46 | 1.03 M | $25.02 M |
| 10/02/2024 | $0.50 | $0.48 (-3.42%) | $0.51 | $0.48 | 476,239 | $25.65 M |
| 10/01/2024 | $0.54 | $0.50 (-5.66%) | $0.54 | $0.48 | 684,000 | $26.81 M |
| 09/30/2024 | $0.50 | $0.52 (3.32%) | $0.55 | $0.50 | 1.26 M | $27.44 M |
| 09/27/2024 | $0.44 | $0.50 (12.52%) | $0.51 | $0.44 | 1.35 M | $26.30 M |
| 09/26/2024 | $0.49 | $0.46 (-4.54%) | $0.50 | $0.45 | 1.54 M | $24.60 M |
| 09/25/2024 | $0.46 | $0.47 (1.35%) | $0.48 | $0.46 | 523,000 | $24.77 M |
| 09/24/2024 | $0.47 | $0.45 (-4.17%) | $0.48 | $0.45 | 623,111 | $24.07 M |
| 09/23/2024 | $0.51 | $0.46 (-10.25%) | $0.52 | $0.45 | 1.47 M | $24.32 M |
| 09/20/2024 | $0.52 | $0.50 (-4.48%) | $0.53 | $0.50 | 1.03 M | $26.59 M |
| 09/19/2024 | $0.51 | $0.50 (-1.86%) | $0.52 | $0.49 | 962,649 | $26.59 M |
| 09/18/2024 | $0.51 | $0.50 (-0.99%) | $0.54 | $0.50 | 645,525 | $26.56 M |
| 09/17/2024 | $0.55 | $0.51 (-7.63%) | $0.55 | $0.50 | 762,519 | $26.99 M |
| 09/16/2024 | $0.54 | $0.53 (-1.24%) | $0.55 | $0.51 | 796,114 | $28.38 M |
| 09/13/2024 | $0.54 | $0.54 (-1.2%) | $0.57 | $0.52 | 1.15 M | $28.51 M |
| 09/12/2024 | $0.55 | $0.54 (-0.53%) | $0.56 | $0.53 | 768,942 | $28.80 M |
| 09/11/2024 | $0.58 | $0.56 (-2.26%) | $0.59 | $0.56 | 817,424 | $29.91 M |
| 09/10/2024 | $0.57 | $0.59 (3.16%) | $0.61 | $0.54 | 1.81 M | $31.09 M |
| 09/09/2024 | $0.51 | $0.56 (10.76%) | $0.58 | $0.50 | 2.24 M | $30.01 M |
| 09/06/2024 | $0.52 | $0.49 (-5%) | $0.54 | $0.47 | 1.32 M | $26.24 M |
| 09/05/2024 | $0.55 | $0.51 (-6.75%) | $0.55 | $0.51 | 1.19 M | $27.24 M |
| 09/04/2024 | $0.53 | $0.54 (2.02%) | $0.55 | $0.52 | 608,100 | $28.64 M |
| 09/03/2024 | $0.56 | $0.52 (-6.61%) | $0.56 | $0.52 | 1.72 M | $27.77 M |
| 08/30/2024 | $0.55 | $0.55 (0.02%) | $0.65 | $0.54 | 3.08 M | $29.22 M |
| 08/29/2024 | $0.54 | $0.54 (-0.89%) | $0.57 | $0.52 | 1.76 M | $28.43 M |
| 08/28/2024 | $0.58 | $0.52 (-11.15%) | $0.58 | $0.51 | 1.23 M | $27.44 M |
| 08/27/2024 | $0.52 | $0.57 (8.71%) | $0.58 | $0.50 | 2.42 M | $30.28 M |
| 08/26/2024 | $0.60 | $0.53 (-11.76%) | $0.60 | $0.51 | 1.81 M | $28.18 M |
| 08/23/2024 | $0.57 | $0.58 (2.63%) | $0.60 | $0.51 | 2.87 M | $30.92 M |
| 08/22/2024 | $0.46 | $0.55 (18.76%) | $0.59 | $0.45 | 7.66 M | $29.02 M |
| 08/21/2024 | $0.46 | $0.47 (1.13%) | $0.47 | $0.37 | 25.35 M | $24.70 M |
| 08/20/2024 | $0.82 | $0.68 (-16.91%) | $0.82 | $0.68 | 4.10 M | $36.13 M |
| 08/19/2024 | $0.86 | $0.82 (-4.18%) | $0.88 | $0.81 | 783,400 | $43.55 M |