-
5 DAY PERFORMANCE
+12.31% -
1 MONTH PERFORMANCE
-5.47% -
3 MONTH PERFORMANCE
-23.41% -
6 MONTH PERFORMANCE
-47.13% -
YEAR-TO-DATE PERFORMANCE
-75.00% -
1 YEAR PERFORMANCE
-68.67%
Eyenovia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.50 | $0.52 (3.32%) | $0.55 | $0.50 | 1.26 M | $27.25 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 |
| 08/16/2024 | $0.79 | $0.83 (5.06%) | $0.94 | $0.79 | 1.73 M | $44.09 M |
| 08/15/2024 | $0.78 | $0.79 (0.69%) | $0.80 | $0.76 | 304,549 | $41.72 M |
| 08/14/2024 | $0.79 | $0.76 (-3.32%) | $0.80 | $0.76 | 466,716 | $40.57 M |
| 08/13/2024 | $0.89 | $0.80 (-10.3%) | $0.89 | $0.72 | 1.14 M | $42.41 M |
| 08/12/2024 | $0.89 | $0.88 (-1.35%) | $0.91 | $0.87 | 644,800 | $46.64 M |
| 08/09/2024 | $0.89 | $0.86 (-2.88%) | $0.91 | $0.85 | 551,310 | $45.68 M |
| 08/08/2024 | $0.89 | $0.88 (-0.9%) | $0.92 | $0.85 | 868,730 | $41.11 M |
| 08/07/2024 | $0.97 | $0.94 (-3.1%) | $0.98 | $0.88 | 872,800 | $43.81 M |
| 08/06/2024 | $1.06 | $0.93 (-12.17%) | $1.17 | $0.88 | 3.09 M | $43.39 M |
| 08/05/2024 | $1.01 | $1.06 (4.95%) | $1.11 | $0.95 | 1.03 M | $49.40 M |
| 08/02/2024 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.01 | 1.43 M | $49.87 M |
| 08/01/2024 | $1.28 | $1.17 (-8.59%) | $1.30 | $1.15 | 1.18 M | $54.53 M |
| 07/31/2024 | $1.41 | $1.25 (-11.35%) | $1.41 | $1.25 | 1.08 M | $58.26 M |
| 07/30/2024 | $1.38 | $1.42 (2.9%) | $1.49 | $1.24 | 1.12 M | $66.18 M |
| 07/29/2024 | $1.50 | $1.37 (-8.67%) | $1.56 | $1.30 | 1.07 M | $63.85 M |
| 07/26/2024 | $1.48 | $1.44 (-2.7%) | $1.56 | $1.41 | 1.10 M | $67.11 M |
| 07/25/2024 | $1.39 | $1.44 (3.6%) | $1.48 | $1.34 | 858,600 | $67.11 M |
| 07/24/2024 | $1.41 | $1.41 (0%) | $1.43 | $1.32 | 890,704 | $65.72 M |
| 07/23/2024 | $1.22 | $1.37 (12.3%) | $1.45 | $1.21 | 2.60 M | $63.85 M |
| 07/22/2024 | $1.10 | $1.20 (9.09%) | $1.24 | $1.10 | 701,967 | $55.93 M |
| 07/19/2024 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.02 | 636,806 | $51.73 M |
| 07/18/2024 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.11 | 1.09 M | $54.53 M |
| 07/17/2024 | $1.19 | $1.23 (3.36%) | $1.28 | $1.17 | 1.17 M | $57.33 M |
| 07/16/2024 | $1.08 | $1.17 (8.33%) | $1.19 | $1.08 | 1.29 M | $54.53 M |
| 07/15/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $0.95 | 723,901 | $49.87 M |
| 07/12/2024 | $0.98 | $1.07 (9.5%) | $1.13 | $0.97 | 1.27 M | $49.87 M |
| 07/11/2024 | $0.96 | $1.00 (3.85%) | $1.05 | $0.95 | 1.62 M | $46.47 M |
| 07/10/2024 | $0.92 | $0.94 (1.65%) | $0.99 | $0.89 | 709,977 | $43.77 M |
| 07/09/2024 | $0.90 | $0.91 (1.5%) | $0.94 | $0.86 | 496,935 | $42.58 M |
| 07/08/2024 | $0.91 | $0.88 (-3.52%) | $0.99 | $0.86 | 1.39 M | $40.92 M |
| 07/05/2024 | $0.83 | $0.87 (5.59%) | $0.95 | $0.80 | 1.96 M | $40.64 M |
| 07/03/2024 | $0.75 | $0.77 (2.88%) | $0.82 | $0.72 | 665,274 | $35.81 M |
| 07/02/2024 | $0.75 | $0.74 (-0.81%) | $0.76 | $0.69 | 811,191 | $34.62 M |
| 07/01/2024 | $0.64 | $0.68 (6.44%) | $0.79 | $0.63 | 1.99 M | $31.64 M |