Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Eyenovia, Inc. (EYEN)

Compare
1.1800
+0.0500
+(4.42%)
At close: April 2 at 4:00:00 PM EDT
1.1500
-0.03
(-2.54%)
After hours: April 2 at 6:45:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.14001.19001.11001.18001.180041,200
Apr 1, 20251.07001.13001.06001.13001.130029,400
Mar 31, 20251.12001.13901.05601.10001.100062,400
Mar 28, 20251.26001.26001.13001.13001.130089,500
Mar 27, 20251.25001.28001.20001.26001.260065,400
Mar 26, 20251.33001.34001.23001.26001.260066,800
Mar 25, 20251.35001.36801.29001.33001.3300109,200
Mar 24, 20251.34001.37001.25001.32001.3200155,100
Mar 21, 20251.30001.42001.28001.38001.3800255,900
Mar 20, 20251.50001.50001.31001.44001.44008,801,000
Mar 19, 20251.63001.70001.62001.67001.670022,800
Mar 18, 20251.71001.71001.62001.66001.660016,600
Mar 17, 20251.65001.76001.64001.71001.710045,100
Mar 14, 20251.69001.69001.62101.65001.650013,200
Mar 13, 20251.60901.67001.57701.62001.620021,600
Mar 12, 20251.59001.65001.55001.65001.650033,900
Mar 11, 20251.55001.60001.52001.55501.555021,300
Mar 10, 20251.60001.62001.55601.55601.556020,100
Mar 7, 20251.60001.62001.57001.59001.590028,000
Mar 6, 20251.60001.66001.59001.63001.630021,700
Mar 5, 20251.53001.62001.50001.59001.590057,700
Mar 4, 20251.53001.63001.45101.58001.580047,600
Mar 3, 20251.73001.73001.52001.55001.550066,200
Feb 28, 20251.76001.78501.59001.69001.690067,500
Feb 27, 20251.68001.80001.61001.72001.7200107,000
Feb 26, 20251.51001.98001.48001.76001.7600743,900
Feb 25, 20251.55001.59001.43001.51001.5100101,600
Feb 24, 20251.71001.73001.53001.59001.5900132,200
Feb 21, 20251.72001.75001.68001.68001.680089,800
Feb 20, 20251.81001.94001.67001.73001.7300741,700
Feb 19, 20251.75001.86001.70001.82001.8200106,300
Feb 18, 20251.94001.95501.71001.77001.7700173,600
Feb 14, 20251.89001.95401.82001.92001.9200117,200
Feb 13, 20251.84001.95001.81001.91001.910076,300
Feb 12, 20251.75001.93001.73001.85001.850095,200
Feb 11, 20251.86001.96101.77501.80001.8000115,200
Feb 10, 20251.81002.05001.74001.86001.8600334,600
Feb 7, 20252.03002.03001.80001.80001.8000211,900
Feb 6, 20252.35002.38002.01002.04002.0400360,200
Feb 5, 20252.56002.60002.22002.38002.3800438,200
Feb 4, 20252.55002.92002.41002.73002.7300802,700
Feb 3, 2025 1:80 Stock Splits
Feb 3, 20252.73002.74002.36402.68002.6800365,100
Jan 31, 20252.80003.12002.72002.80002.8000142,189
Jan 30, 20252.96002.96002.56002.80002.8000180,966
Jan 29, 20253.68003.76002.80002.96002.9600316,366
Jan 28, 20254.24004.64004.16004.56004.5600185,746
Jan 27, 20254.48004.80004.24004.64004.6400117,749
Jan 24, 20254.48005.36004.32004.56004.5600377,854
Jan 23, 20254.48004.48004.16004.32004.3200122,078
Jan 22, 20254.80004.80004.24004.48004.4800159,809
Jan 21, 20254.80005.04004.40004.80004.8000181,606
Jan 17, 20255.44005.52004.80005.04005.0400436,101
Jan 16, 20255.52006.88005.12005.28005.2800494,628
Jan 15, 20256.16006.24004.88005.28005.2800432,508
Jan 14, 20257.60007.60006.48006.88006.8800228,468
Jan 13, 20258.48008.48007.12007.68007.6800266,349
Jan 10, 20259.20009.20008.08008.64008.6400197,930
Jan 8, 202510.480010.64008.96009.60009.6000409,900
Jan 7, 20259.840012.56009.840012.560012.56001,030,153
Jan 6, 20258.720010.24008.08009.60009.6000574,740
Jan 3, 20258.40009.04007.60008.80008.8000461,321
Jan 2, 202511.440011.68008.88009.60009.6000731,116
Dec 31, 202418.000018.000010.800011.680011.68005,160,328
Dec 30, 20247.52009.60007.04009.04009.0400810,741
Dec 27, 20247.36007.60007.04007.52007.5200196,908
Dec 26, 20247.04007.36006.72007.36007.3600110,176
Dec 24, 20246.88006.96006.56006.88006.880039,685
Dec 23, 20246.80007.04006.56006.80006.8000120,860
Dec 20, 20246.64007.60006.64006.80006.8000179,529
Dec 19, 20246.56007.44006.24007.20007.2000374,425
Dec 18, 20246.80007.04006.40006.64006.6400134,929
Dec 17, 20246.88007.52006.16007.04007.0400444,435
Dec 16, 20246.96006.96006.40006.56006.5600119,099
Dec 13, 20246.80006.96006.32006.72006.7200107,158
Dec 12, 20247.44007.52006.80007.04007.040096,381
Dec 11, 20247.68007.84007.28007.44007.4400164,669
Dec 10, 20248.000010.32007.60007.92007.9200925,451
Dec 9, 20247.44007.92006.96007.84007.8400163,860
Dec 6, 20247.76007.76006.80007.04007.0400113,564
Dec 5, 20247.60008.00007.36007.76007.760092,163
Dec 4, 20247.44008.24007.20007.84007.8400142,351
Dec 3, 20247.36007.76007.20007.36007.360068,621
Dec 2, 20247.92007.92007.20007.36007.3600183,930
Nov 29, 20247.60007.92007.36007.92007.920070,773
Nov 27, 20248.24008.24007.12007.44007.4400153,119
Nov 26, 20247.12009.20006.80008.72008.7200339,009
Nov 25, 20247.60007.84006.32007.12007.1200354,115
Nov 22, 20249.20009.20008.00008.64008.6400386,688
Nov 21, 20247.12008.64007.04008.40008.4000346,139
Nov 20, 20248.24008.72006.64007.36007.3600348,454
Nov 19, 20249.20009.84008.48009.52009.5200202,359
Nov 18, 20248.32009.92008.16008.88008.8800300,978
Nov 15, 202410.880010.88006.88008.16008.1600660,000
Nov 14, 202432.640032.800026.400027.200027.200042,736
Nov 13, 202437.120039.200032.000032.640032.640047,584
Nov 12, 202437.360040.400036.960040.400040.400020,088
Nov 11, 202438.400039.040036.800037.120037.120013,775
Nov 8, 202439.200041.040037.440039.120039.12008,224
Nov 7, 202440.800041.440038.560038.960038.96005,706
Nov 6, 202440.320041.600039.120040.000040.00008,183
Nov 5, 202440.240042.560039.440040.640040.64005,738
Nov 4, 202441.120043.200040.000041.440041.44005,333
Nov 1, 202439.120041.520039.120040.720040.72005,088
Oct 31, 202442.400043.600038.800039.200039.200011,684
Oct 30, 202443.200044.720042.080042.320042.32005,135
Oct 29, 202444.000047.280041.680044.240044.240013,369
Oct 28, 202443.120047.040043.120044.000044.000023,029
Oct 25, 202442.400043.360041.600043.120043.120011,800
Oct 24, 202442.400046.400040.880041.360041.36007,574
Oct 23, 202444.000044.240041.680042.720042.72006,888
Oct 22, 202445.440045.440043.200043.440043.44007,538
Oct 21, 202446.400046.400042.560044.400044.400011,540
Oct 18, 202440.800047.360040.400045.760045.760029,613
Oct 17, 202446.240046.400038.800040.640040.640016,073
Oct 16, 202436.800044.000036.400044.000044.000026,328
Oct 15, 202436.800036.800035.200036.000036.00004,540
Oct 14, 202436.400037.600034.960036.560036.56005,188
Oct 11, 202436.000036.080035.040035.680035.68004,191
Oct 10, 202436.160036.800034.480035.360035.36004,654
Oct 9, 202437.600037.600035.520036.000036.00007,895
Oct 8, 202439.200039.200036.000036.080036.08009,773
Oct 7, 202437.920038.880036.880037.360037.36004,419
Oct 4, 202437.760040.000036.800038.640038.64007,078
Oct 3, 202438.000039.920036.960037.680037.680012,873
Oct 2, 202440.000040.800038.320038.640038.64005,953
Oct 1, 202442.800042.880038.560040.400040.40008,550
Sep 30, 202440.000043.600039.600041.360041.360015,705
Sep 27, 202435.200040.800035.200039.600039.600016,878
Sep 26, 202438.800040.000035.680037.040037.040019,281
Sep 25, 202436.800038.720036.800037.280037.28006,538
Sep 24, 202437.840038.400036.160036.240036.24007,789
Sep 23, 202440.800041.600036.000036.640036.640018,336
Sep 20, 202441.920042.800040.000040.000040.000012,864
Sep 19, 202440.800041.200038.960040.000040.000012,033
Sep 18, 202440.400043.600040.000040.000040.00008,069
Sep 17, 202444.000044.000040.080040.640040.64009,531
Sep 16, 202443.280043.920041.200042.720042.72009,951
Sep 13, 202443.440045.200041.600042.960042.960014,405
Sep 12, 202443.600045.120042.400043.360043.36009,554
Sep 11, 202446.080046.800044.800045.040045.040010,218
Sep 10, 202445.360048.400043.200046.800046.800022,618
Sep 9, 202440.800046.320040.000045.200045.200027,983
Sep 6, 202441.600042.960037.760039.520039.520016,521
Sep 5, 202444.000044.080040.640041.040041.040014,868
Sep 4, 202442.320043.840041.280043.120043.12007,601
Sep 3, 202444.800044.800041.200041.840041.840021,503
Aug 30, 202444.000052.000043.200044.000044.000038,534
Aug 29, 202443.200045.440041.600042.800042.800021,943
Aug 28, 202446.480046.480040.880041.360041.360015,388
Aug 27, 202441.920046.000040.080045.600045.600030,305
Aug 26, 202448.080048.080040.640042.400042.400022,658
Aug 23, 202445.360048.080040.800046.560046.560035,835
Aug 22, 202436.800047.120036.000043.680043.680095,790
Aug 21, 202436.800037.600029.600037.200037.2000316,865
Aug 20, 202465.520065.520054.400054.400054.400051,290
Aug 19, 202468.480070.400064.800065.600065.60009,793
Aug 16, 202463.200075.200063.200066.400066.400021,566
Aug 15, 202462.400064.000061.120062.800062.80003,805
Aug 14, 202463.200064.000060.800061.120061.12005,834
Aug 13, 202471.200071.200057.600063.840063.840014,254
Aug 12, 202471.200073.200069.600070.240070.24008,060
Aug 9, 202470.880072.880068.000068.800068.80006,891
Aug 8, 202471.200073.440068.000070.560070.560010,859
Aug 7, 202477.600078.400070.400075.200075.200010,910
Aug 6, 202484.800093.600070.000074.480074.480038,590
Aug 5, 202480.800088.800076.000084.800084.800012,853
Aug 2, 202492.800092.800080.800085.600085.600017,870
Aug 1, 2024102.4000104.000092.000093.600093.600014,760
Jul 31, 2024112.8000112.8000100.0000100.0000100.000013,464
Jul 30, 2024110.4000119.200099.2000113.6000113.600013,958
Jul 29, 2024120.0000124.8000104.0000109.6000109.600013,331
Jul 26, 2024118.4000124.8000112.8800115.2000115.200013,731
Jul 25, 2024111.2000118.4000107.2000115.2000115.200010,733
Jul 24, 2024112.8000114.4000105.6000112.8000112.800011,134
Jul 23, 202497.6000116.000096.8000109.6000109.600032,525
Jul 22, 202488.000099.200088.000096.000096.00008,775
Jul 19, 202494.400094.400081.600088.800088.80007,958
Jul 18, 2024100.8000100.800088.800093.600093.600013,678
Jul 17, 202495.2000102.080093.600098.400098.400014,578
Jul 16, 202486.400095.200086.400093.600093.600016,174
Jul 15, 202487.200088.000076.000085.600085.60009,048
Jul 12, 202478.160090.400077.600085.600085.600015,848
Jul 11, 202476.800084.000076.000079.760079.760020,201
Jul 10, 202473.920078.960071.440075.120075.12008,875
Jul 9, 202472.000075.200068.960073.120073.12006,211
Jul 8, 202472.800079.200068.800070.240070.240017,368
Jul 5, 202466.080075.760064.000069.760069.760024,494
Jul 3, 202459.760065.600057.600061.440061.44008,316
Jul 2, 202459.920060.800055.280059.440059.440010,140
Jul 1, 202451.040063.360050.400054.320054.320024,919
Jun 28, 202453.600053.600047.520047.520047.520049,760
Jun 27, 202451.520056.000050.400055.360055.36007,675
Jun 26, 202452.240054.400050.400050.400050.40005,100
Jun 25, 202453.600054.320051.840052.000052.00005,441
Jun 24, 202452.000055.200051.200053.200053.20004,020
Jun 21, 202451.760054.880051.760052.000052.00007,859
Jun 20, 202451.200055.120050.800052.000052.00007,598
Jun 18, 202451.120052.800048.880050.640050.64007,600
Jun 17, 202450.480053.200048.800051.280051.28004,953
Jun 14, 202449.600054.000049.600050.480050.48004,183
Jun 13, 202452.400056.160048.800049.760049.76005,718
Jun 12, 202457.360060.000051.360052.080052.08008,480
Jun 11, 202458.160060.800054.800055.200055.200011,451
Jun 10, 202460.240062.080058.000060.240060.24003,913
Jun 7, 202461.920062.400060.000060.800060.80002,320
Jun 6, 202461.440063.200058.960062.400062.40002,238
Jun 5, 202458.720061.600057.680061.600061.60005,540
Jun 4, 202460.800063.040056.880058.960058.96006,623
Jun 3, 202464.800064.800058.480060.800060.80005,129
May 31, 202458.400066.400056.000064.640064.640013,641
May 30, 202459.200059.280056.320056.960056.96003,954
May 29, 202454.160059.200053.680058.880058.88005,199
May 28, 202456.880056.960053.600055.520055.52005,118
May 24, 202456.800057.920054.400056.880056.88004,708
May 23, 202458.400058.800054.480055.200055.20006,204
May 22, 202458.400059.920057.280059.680059.68007,045
May 21, 202459.600059.600057.600058.960058.96004,099
May 20, 202460.800064.000056.800059.200059.20009,694
May 17, 202465.760069.600060.000060.000060.000012,769
May 16, 202468.000072.000064.000065.680065.680020,685
May 15, 202470.640086.400070.640084.800084.800035,916
May 14, 202464.800070.000064.000066.080066.080010,784
May 13, 202463.200066.320060.080065.280065.28009,191
May 10, 202464.000064.000061.600061.680061.68007,511
May 9, 202470.480070.880061.600064.400064.40006,623
May 8, 202464.800072.000062.400069.200069.20007,414
May 7, 202470.400072.000062.400065.120065.12009,028
May 6, 202480.800087.200068.400069.920069.920027,740
May 3, 202476.000091.200076.000080.800080.800031,060
May 2, 202474.000076.640068.080074.960074.960012,065
May 1, 202460.800073.600057.680073.200073.200021,911
Apr 30, 202458.400065.520057.600060.080060.080015,849
Apr 29, 202449.600057.600049.600056.960056.960011,359
Apr 26, 202458.720060.720047.680050.240050.240020,071
Apr 25, 202444.800065.440043.280056.880056.880047,123
Apr 24, 202444.400047.920043.040046.720046.72009,615
Apr 23, 202441.280044.000040.800043.440043.440010,994
Apr 22, 202444.400045.600040.880041.360041.360014,370
Apr 19, 202443.200047.200041.600045.680045.680017,148
Apr 18, 202443.200043.600041.600042.480042.48007,196
Apr 17, 202444.160045.200042.400043.120043.12009,264
Apr 16, 202445.200045.600043.200044.240044.240011,071
Apr 15, 202442.480044.000040.800044.000044.000021,243
Apr 12, 202448.800049.920041.760042.400042.400018,180
Apr 11, 202445.600052.800045.200047.360047.360032,890
Apr 10, 202445.760047.280040.080043.520043.520028,211
Apr 9, 202459.920059.920045.600049.200049.200054,703
Apr 8, 202472.800074.080057.280058.400058.400036,158
Apr 5, 202473.520076.640070.400071.200071.200010,784
Apr 4, 202472.000074.160070.400071.440071.44007,378
Apr 3, 202475.600076.000071.200072.000072.000011,329

Related Tickers

LPCN Lipocine Inc.
3.1700
-2.46%
 
IRD Opus Genetics, Inc.
0.9326
+2.48%
 
ELEV Elevation Oncology, Inc.
0.2620
+5.86%
 
ZVSA ZyVersa Therapeutics, Inc.
0.5873
-0.03%
 
XFOR X4 Pharmaceuticals, Inc.
0.2280
+2.84%
 
ATRA Atara Biotherapeutics, Inc.
6.13
+2.00%
 
RVPH Reviva Pharmaceuticals Holdings, Inc.
0.5617
-9.52%
 
WINT Windtree Therapeutics, Inc.
1.3900
+15.83%
 
SLXN Silexion Therapeutics Corp
0.9920
-4.62%
 
CLRB Cellectar Biosciences, Inc.
0.3021
+3.46%