ストックスクリーナーアプリを入手
0.0853
5.22%
-0.0047
Eyenovia Inc (EYEN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.0948 | $0.0831 | $0.0117 | 14,093,218.0 | -5.22% |
| 2024-12-19 | $0.093 | $0.0776 | $0.0154 | 29,799,023.0 | +8.04% |
| 2024-12-18 | $0.088 | $0.0798 | $0.0082 | 10,538,343.0 | -5.34% |
| 2024-12-17 | $0.0935 | $0.077 | $0.0165 | 35,245,661.0 | +7.84% |
| 2024-12-16 | $0.0869 | $0.0799 | $0.007 | 9,064,410.0 | -2.28% |
| 2024-12-13 | $0.0869 | $0.0787 | $0.0082 | 8,544,462.0 | -4.79% |
| 2024-12-12 | $0.094 | $0.0845 | $0.0095 | 7,030,400.0 | -5.80% |
| 2024-12-11 | $0.0983 | $0.0905 | $0.0078 | 12,975,460.0 | -6.15% |
| 2024-12-10 | $0.1293 | $0.095 | $0.0343 | 73,415,378.0 | +1.12% |
| 2024-12-09 | $0.0985 | $0.0871 | $0.0114 | 12,212,617.0 | +11.86% |
| 2024-12-06 | $0.097 | $0.085 | $0.012 | 8,951,941.0 | -9.49% |
| 2024-12-05 | $0.10 | $0.0915 | $0.0085 | 7,317,554.0 | -0.92% |
| 2024-12-04 | $0.1025 | $0.09 | $0.0125 | 11,104,242.0 | +6.42% |
| 2024-12-03 | $0.0965 | $0.0902 | $0.0063 | 5,381,884.0 | -0.11% |
| 2024-12-02 | $0.0988 | $0.0902 | $0.0086 | 14,468,347.0 | -7.07% |
| 2024-11-29 | $0.099 | $0.092 | $0.007 | 5,661,794.0 | +6.57% |
| 2024-11-27 | $0.1033 | $0.089 | $0.0143 | 11,999,730.0 | -14.77% |
| 2024-11-26 | $0.1148 | $0.085 | $0.0298 | 26,452,170.0 | +22.61% |
| 2024-11-25 | $0.0984 | $0.079 | $0.0194 | 27,530,629.0 | -17.38% |
| 2024-11-22 | $0.115 | $0.10 | $0.015 | 29,712,885.0 | +2.38% |
Eyenovia Inc (EYEN) 株の年ごとの株価履歴
この詳細な分析では、Eyenovia Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEYEN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Eyenovia Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEyenovia Inc (EYEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.1293 | $0.077 | $0.0523 | 274,236,158.0 | -13.84% |
| 2024-11 | $0.54 | $0.079 | $0.461 | 251,372,446.0 | -79.81% |
| 2024-10 | $0.5916 | $0.4312 | $0.1604 | 19,407,137.0 | -5.07% |
| 2024-09 | $0.605 | $0.44 | $0.165 | 22,353,764.0 | -6.09% |
| 2024-08 | $1.30 | $0.37 | $0.93 | 62,862,835.0 | -55.99% |
| 2024-07 | $1.56 | $0.63 | $0.93 | 25,083,100.0 | +110.40% |
| 2024-06 | $0.81 | $0.5941 | $0.2159 | 12,218,179.0 | -26.47% |
| 2024-05 | $1.14 | $0.67 | $0.47 | 21,332,776.0 | +7.59% |
| 2024-04 | $0.991 | $0.501 | $0.49 | 32,040,382.0 | -23.83% |
| 2024-03 | $2.57 | $0.9168 | $1.65 | 31,342,623.0 | -54.46% |
| 2024-02 | $2.52 | $1.50 | $1.02 | 15,131,025.0 | +18.96% |
| 2024-01 | $2.10 | $1.41 | $0.69 | 9,082,993.0 | -12.50% |
2023年のEyenovia Inc (EYEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.23 | $1.29 | $0.94 | 9,307,122.0 | +46.48% |
| 2023-11 | $1.59 | $1.10 | $0.49 | 6,869,967.0 | +9.23% |
| 2023-10 | $1.68 | $1.05 | $0.63 | 5,547,091.0 | -21.69% |
| 2023-09 | $1.96 | $1.56 | $0.395 | 4,917,184.0 | -12.17% |
| 2023-08 | $2.19 | $1.78 | $0.41 | 6,438,268.0 | -11.27% |
| 2023-07 | $2.60 | $2.00 | $0.60 | 3,871,465.0 | -10.13% |
| 2023-06 | $3.17 | $2.16 | $1.01 | 9,989,587.0 | -16.55% |
| 2023-05 | $5.85 | $2.42 | $3.43 | 19,024,406.0 | -46.62% |
| 2023-04 | $5.35 | $3.52 | $1.83 | 6,996,566.0 | +50.71% |
| 2023-03 | $3.68 | $2.56 | $1.12 | 3,216,117.0 | +21.31% |
| 2023-02 | $3.32 | $2.26 | $1.06 | 4,818,860.0 | +23.31% |
| 2023-01 | $2.40 | $1.63 | $0.77 | 4,795,773.0 | +44.79% |
2022年のEyenovia Inc (EYEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.04 | $1.50 | $0.5399 | 3,433,753.0 | -17.26% |
| 2022-11 | $2.21 | $1.69 | $0.5199 | 3,554,596.0 | -8.80% |
| 2022-10 | $2.88 | $1.91 | $0.97 | 6,940,093.0 | +10.49% |
| 2022-09 | $2.66 | $1.65 | $1.01 | 7,915,953.0 | +19.94% |
| 2022-08 | $1.78 | $1.52 | $0.26 | 5,740,199.0 | -4.12% |
| 2022-07 | $1.97 | $1.59 | $0.38 | 3,095,426.0 | -12.82% |
| 2022-06 | $2.38 | $1.61 | $0.77 | 3,151,095.0 | -16.31% |
| 2022-05 | $2.59 | $1.83 | $0.76 | 2,543,679.0 | -3.72% |
| 2022-04 | $3.34 | $2.28 | $1.06 | 2,218,085.0 | -20.66% |
| 2022-03 | $3.30 | $2.62 | $0.68 | 1,831,632.0 | +8.93% |
| 2022-02 | $3.39 | $2.70 | $0.69 | 2,102,104.0 | -9.09% |
| 2022-01 | $4.08 | $2.85 | $1.23 | 2,207,044.0 | -23.00% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):