Skip to main content

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

9.380 +0.090 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.80 18.90 16.00 18.90 23,000 +1.10(+6.18%)
Dec 28, 2018 17.30 17.90 16.60 17.80 37,990 +0.30(+1.71%)
Dec 27, 2018 17.30 17.70 15.70 17.50 61,044 +0.20(+1.16%)
Dec 26, 2018 15.40 17.70 15.10 17.30 33,679 +2.30(+15.33%)
Dec 24, 2018 16.50 16.90 12.40 15.00 68,910 -1.50(-9.09%)
Dec 21, 2018 19.50 19.90 15.60 16.50 233,310 -2.10(-11.29%)
Dec 20, 2018 20.80 21.60 18.10 18.60 87,768 -2.40(-11.43%)
Dec 19, 2018 22.20 22.50 20.60 21.00 46,704 -1.20(-5.41%)
Dec 18, 2018 23.50 23.80 21.80 22.20 46,843 -0.90(-3.90%)
Dec 17, 2018 22.60 24.50 22.30 23.10 65,017 +0.50(+2.21%)
Dec 14, 2018 22.90 23.20 22.00 22.60 13,530 -0.60(-2.59%)
Dec 13, 2018 23.30 23.30 21.60 23.20 21,816 -0.10(-0.43%)
Dec 12, 2018 22.20 23.60 21.60 23.30 38,306 +1.40(+6.39%)
Dec 11, 2018 22.50 22.70 21.50 21.90 22,186 -0.60(-2.67%)
Dec 10, 2018 22.00 22.60 21.60 22.50 28,290 +0.50(+2.27%)
Dec 07, 2018 22.10 22.80 21.50 22.00 21,870 +0.20(+0.92%)
Dec 06, 2018 21.50 22.50 21.40 21.80 11,361 -0.40(-1.80%)
Dec 04, 2018 23.00 23.20 21.90 22.20 24,600 -0.80(-3.48%)
Dec 03, 2018 24.00 24.30 22.50 23.00 45,569 -0.60(-2.54%)
Nov 30, 2018 22.70 24.00 22.20 23.60 49,830 +1.00(+4.42%)
Nov 29, 2018 20.60 23.00 20.40 22.60 28,785 +2.00(+9.71%)
Nov 28, 2018 20.80 21.70 20.60 20.60 23,109 +0.00(+0.00%)
Nov 27, 2018 20.60 21.10 20.30 20.60 13,718 -0.10(-0.48%)
Nov 26, 2018 22.40 22.40 20.20 20.70 26,977 -1.60(-7.17%)
Nov 23, 2018 21.80 22.40 21.50 22.30 10,330 +0.20(+0.90%)
Nov 21, 2018 22.10 22.10 22.10 0 +1.40(+6.76%)
Nov 20, 2018 20.60 21.10 19.50 20.70 41,722 -0.50(-2.36%)
Nov 19, 2018 21.70 21.80 20.10 21.20 49,678 -0.50(-2.30%)
Nov 16, 2018 20.80 22.20 20.60 21.70 43,590 +0.90(+4.33%)
Nov 15, 2018 20.50 21.29 20.40 20.80 25,764 +0.30(+1.46%)
Nov 14, 2018 20.80 22.20 20.00 20.50 46,848 +0.20(+0.99%)
Nov 13, 2018 21.70 22.44 20.30 20.30 33,828 -1.20(-5.58%)
Nov 12, 2018 22.90 22.90 21.20 21.50 34,150 -1.50(-6.52%)
Nov 09, 2018 23.50 23.60 22.15 23.00 30,420 -0.60(-2.54%)
Nov 08, 2018 22.80 23.90 22.50 23.60 28,955 +0.10(+0.43%)
Nov 07, 2018 23.00 23.60 22.00 23.50 25,345 +0.30(+1.29%)
Nov 06, 2018 23.00 23.80 20.20 23.20 54,743 +0.10(+0.43%)
Nov 05, 2018 25.10 25.20 22.50 23.10 47,537 -1.60(-6.48%)
Nov 02, 2018 23.40 26.20 22.80 24.70 47,760 +1.10(+4.66%)
Nov 01, 2018 21.60 23.70 21.20 23.60 24,934 +2.20(+10.28%)
Oct 31, 2018 21.20 23.00 21.20 21.40 28,182 +0.00(+0.00%)
Oct 30, 2018 20.60 24.80 20.00 21.40 41,981 +1.40(+7.00%)
Oct 29, 2018 22.20 23.80 20.00 20.00 58,035 -2.20(-9.91%)
Oct 26, 2018 22.30 23.20 21.50 22.20 30,820 -0.50(-2.20%)
Oct 25, 2018 22.30 23.80 22.00 22.70 51,489 +0.40(+1.79%)
Oct 24, 2018 24.00 25.00 22.30 22.30 41,292 -1.60(-6.69%)
Oct 23, 2018 23.80 25.40 22.30 23.90 82,018 -0.50(-2.05%)
Oct 22, 2018 26.40 27.50 24.40 24.40 65,106 -2.10(-7.92%)
Oct 19, 2018 29.40 29.40 23.40 26.50 155,520 -3.00(-10.17%)
Oct 18, 2018 29.70 30.90 28.20 29.50 73,936 -0.40(-1.34%)
Oct 17, 2018 32.20 32.90 29.20 29.90 138,918 -1.90(-5.97%)
Oct 16, 2018 35.00 37.80 31.10 31.80 231,737 -2.70(-7.83%)
Oct 15, 2018 33.00 34.60 29.30 34.50 227,940 +2.20(+6.81%)
Oct 12, 2018 31.40 33.00 31.20 32.30 50,390 +1.70(+5.56%)
Oct 11, 2018 32.20 33.50 30.20 30.60 70,684 -1.60(-4.97%)
Oct 10, 2018 33.80 33.80 32.00 32.20 26,902 -1.40(-4.17%)
Oct 09, 2018 33.00 34.20 31.50 33.60 40,490 +0.80(+2.44%)
Oct 08, 2018 33.50 34.70 31.30 32.80 44,369 -0.90(-2.67%)
Oct 05, 2018 37.00 38.10 33.30 33.70 74,700 -3.30(-8.92%)
Oct 04, 2018 38.30 38.90 36.00 37.00 75,201 -0.70(-1.86%)
Oct 03, 2018 35.10 38.30 34.60 37.70 65,829 +2.60(+7.41%)
Oct 02, 2018 35.50 35.70 33.70 35.10 51,264 -0.20(-0.57%)
Oct 01, 2018 37.00 37.30 33.80 35.30 71,334 -0.40(-1.12%)
Sep 28, 2018 37.60 39.40 32.90 35.70 236,610 -1.90(-5.05%)
Sep 27, 2018 33.80 37.90 32.10 37.60 187,183 +4.10(+12.24%)
Sep 26, 2018 31.50 34.50 31.40 33.50 170,865 +2.30(+7.37%)
Sep 25, 2018 27.40 31.50 27.30 31.20 186,898 +4.30(+15.99%)
Sep 24, 2018 26.30 28.20 25.90 26.90 71,466 +0.90(+3.46%)
Sep 21, 2018 24.70 26.10 24.60 26.00 68,370 +1.00(+4.00%)
Sep 20, 2018 25.00 26.50 24.30 25.00 78,769 +0.00(+0.00%)
Sep 19, 2018 23.80 25.80 23.80 25.00 60,298 +1.00(+4.17%)
Sep 18, 2018 23.30 24.30 23.30 24.00 40,786 +0.60(+2.56%)
Sep 17, 2018 22.20 24.00 22.10 23.40 71,268 +1.40(+6.36%)
Sep 14, 2018 22.10 22.30 21.50 22.00 28,580 -0.10(-0.45%)
Sep 13, 2018 23.20 23.20 21.50 22.10 34,625 -0.70(-3.07%)
Sep 12, 2018 22.30 22.90 21.20 22.80 37,522 -0.10(-0.44%)
Sep 11, 2018 22.00 23.20 21.50 22.90 41,223 +0.70(+3.15%)
Sep 10, 2018 22.30 23.00 21.50 22.20 17,461 +0.00(+0.00%)
Sep 07, 2018 23.20 23.25 22.10 22.20 25,080 -1.00(-4.31%)
Sep 06, 2018 23.30 24.00 22.00 23.20 112,270 +2.00(+9.43%)
Sep 05, 2018 22.00 22.00 21.00 21.20 16,760 -0.90(-4.07%)
Sep 04, 2018 22.10 22.50 21.80 22.10 27,457 +0.20(+0.91%)
Aug 31, 2018 21.90 21.90 21.90 0 +0.10(+0.46%)
Aug 30, 2018 21.20 21.90 21.20 21.80 19,317 +0.60(+2.83%)
Aug 29, 2018 20.90 21.40 20.50 21.20 12,098 +0.30(+1.44%)
Aug 28, 2018 21.00 21.15 20.70 20.90 9,326 +0.10(+0.48%)
Aug 27, 2018 20.90 21.40 20.70 20.80 18,196 +0.10(+0.48%)
Aug 24, 2018 20.40 20.80 20.10 20.70 9,700 +0.50(+2.48%)
Aug 23, 2018 20.20 21.60 20.10 20.20 9,619 -0.30(-1.46%)
Aug 22, 2018 20.40 20.60 20.30 20.50 9,504 +0.20(+0.99%)
Aug 21, 2018 20.00 20.60 19.70 20.30 32,041 +0.80(+4.10%)
Aug 20, 2018 20.00 20.00 19.50 19.50 29,674 -0.40(-2.01%)
Aug 17, 2018 20.40 21.05 19.50 19.90 27,670 -0.70(-3.40%)
Aug 16, 2018 20.70 21.00 20.10 20.60 23,670 +0.10(+0.49%)
Aug 15, 2018 20.90 21.50 20.10 20.50 25,711 -0.50(-2.38%)
Aug 14, 2018 21.40 21.50 20.60 21.00 15,820 -0.40(-1.87%)
Aug 13, 2018 22.20 22.30 21.00 21.40 16,083 -0.60(-2.73%)
Aug 10, 2018 21.80 22.50 21.50 22.00 24,650 +0.50(+2.33%)
Aug 09, 2018 21.40 22.70 21.20 21.50 51,637 +0.00(+0.00%)
Aug 08, 2018 21.50 21.70 21.10 21.50 14,163 +0.10(+0.47%)
Aug 07, 2018 21.50 22.40 21.00 21.40 25,236 +0.30(+1.42%)
Aug 06, 2018 21.10 22.70 20.60 21.10 16,715 -0.20(-0.94%)
Aug 03, 2018 22.20 22.70 20.70 21.30 38,370 -0.80(-3.62%)
Aug 02, 2018 22.50 23.00 21.00 22.10 30,579 -0.10(-0.45%)
Aug 01, 2018 23.00 23.70 22.20 22.20 18,919 -0.50(-2.20%)
Jul 31, 2018 22.50 23.20 22.21 22.70 8,142 +0.10(+0.44%)
Jul 30, 2018 22.90 23.40 22.10 22.60 20,965 -0.40(-1.74%)
Jul 27, 2018 23.60 24.50 22.80 23.00 13,590 -0.60(-2.54%)
Jul 26, 2018 24.70 24.90 22.60 23.60 39,919 -0.80(-3.28%)
Jul 25, 2018 22.50 24.93 22.40 24.40 28,198 +1.80(+7.96%)
Jul 24, 2018 23.10 24.30 21.80 22.60 24,968 -0.60(-2.59%)
Jul 23, 2018 24.40 24.40 23.00 23.20 19,361 -1.20(-4.92%)
Jul 20, 2018 24.80 26.50 23.50 24.40 73,104 -0.40(-1.61%)
Jul 19, 2018 21.30 25.40 21.30 24.80 71,513 +3.60(+16.98%)
Jul 18, 2018 21.00 21.40 20.50 21.20 7,689 +0.00(+0.00%)
Jul 17, 2018 21.20 21.50 20.71 21.20 10,781 +0.10(+0.47%)
Jul 16, 2018 21.40 21.40 20.70 21.10 15,673 -0.40(-1.86%)
Jul 13, 2018 22.20 22.30 21.20 21.50 9,475 -0.50(-2.27%)
Jul 12, 2018 22.30 22.70 21.20 22.00 18,789 -0.20(-0.90%)
Jul 11, 2018 22.60 23.20 21.60 22.20 24,883 -0.40(-1.77%)
Jul 10, 2018 23.00 23.40 22.50 22.60 18,151 -0.10(-0.44%)
Jul 09, 2018 21.80 23.40 21.79 22.70 48,073 +0.90(+4.13%)
Jul 06, 2018 21.50 21.90 21.30 21.80 17,091 +0.20(+0.93%)
Jul 05, 2018 21.30 21.93 21.10 21.60 17,457 +0.50(+2.37%)
Jul 03, 2018 21.10 21.10 21.10 0 +0.20(+0.96%)
Jul 02, 2018 21.00 21.20 19.70 20.90 20,335 +0.10(+0.48%)
Jun 29, 2018 18.50 20.80 18.50 20.80 27,355 +2.30(+12.43%)
Jun 28, 2018 18.40 18.90 16.90 18.50 60,653 -0.10(-0.54%)
Jun 27, 2018 18.50 19.30 18.50 18.60 19,763 -0.10(-0.53%)
Jun 26, 2018 19.30 19.40 18.50 18.70 20,906 -0.60(-3.11%)
Jun 25, 2018 20.00 20.36 19.10 19.30 21,883 -0.70(-3.50%)
Jun 22, 2018 19.50 20.00 19.34 20.00 18,202 +0.50(+2.56%)
Jun 21, 2018 20.00 20.00 19.30 19.50 27,158 -0.40(-2.01%)
Jun 20, 2018 20.80 20.80 19.50 19.90 33,460 -0.30(-1.49%)
Jun 19, 2018 20.00 20.80 20.00 20.20 23,046 +0.10(+0.50%)
Jun 18, 2018 20.20 20.65 20.00 20.10 18,121 -0.30(-1.47%)
Jun 15, 2018 20.40 20.00 20.40 29,490 +0.00(+0.00%)
Jun 14, 2018 20.60 21.30 20.30 20.40 26,668 -0.10(-0.49%)
Jun 13, 2018 21.10 21.40 20.40 20.50 29,242 -0.40(-1.91%)
Jun 12, 2018 22.00 22.30 20.21 20.90 45,052 -1.20(-5.43%)
Jun 11, 2018 22.20 22.55 21.20 22.10 17,040 -0.10(-0.45%)
Jun 08, 2018 22.60 22.70 21.30 22.20 30,085 -0.55(-2.42%)
Jun 07, 2018 23.70 24.20 22.20 22.75 47,692 -0.95(-4.01%)
Jun 06, 2018 23.10 24.00 22.70 23.70 31,031 +0.75(+3.27%)
Jun 05, 2018 22.50 23.50 22.10 22.95 23,885 +0.45(+2.00%)
Jun 04, 2018 22.40 23.70 22.00 22.50 32,719 -0.30(-1.32%)
Jun 01, 2018 22.00 22.90 21.21 22.80 36,004 +1.10(+5.07%)
May 31, 2018 21.80 22.40 20.70 21.70 26,050 -0.10(-0.46%)
May 30, 2018 21.80 23.40 21.40 21.80 43,547 +0.20(+0.93%)
May 29, 2018 20.00 21.80 19.90 21.60 37,184 +1.50(+7.46%)
May 25, 2018 20.10 20.10 20.10 0 -0.60(-2.90%)
May 24, 2018 19.50 21.00 18.71 20.70 40,708 +1.20(+6.15%)
May 23, 2018 19.80 20.00 19.30 19.50 29,761 -0.30(-1.52%)
May 22, 2018 20.20 20.38 19.80 19.80 38,137 -0.40(-1.98%)
May 21, 2018 21.30 21.89 20.00 20.20 37,560 -0.90(-4.27%)
May 18, 2018 21.90 23.10 21.10 21.10 37,932 -0.70(-3.21%)
May 17, 2018 20.50 22.60 20.35 21.80 77,945 +1.30(+6.34%)
May 16, 2018 20.30 21.00 20.10 20.50 39,844 +0.20(+0.99%)
May 15, 2018 19.20 21.10 19.20 20.30 48,694 +0.80(+4.10%)
May 14, 2018 19.80 20.00 19.00 19.50 61,315 -0.60(-2.99%)
May 11, 2018 20.50 22.20 18.40 20.10 229,358 +0.10(+0.50%)
May 10, 2018 25.50 25.60 18.20 20.00 227,900 -5.50(-21.57%)
May 09, 2018 23.00 25.80 23.00 25.50 113,385 +2.20(+9.44%)
May 08, 2018 23.50 23.80 23.00 23.30 44,372 -0.60(-2.51%)
May 07, 2018 23.70 25.20 23.00 23.90 80,178 -0.50(-2.05%)
May 04, 2018 25.40 25.94 23.00 24.40 147,216 -1.70(-6.51%)
May 03, 2018 27.00 27.20 24.40 26.10 104,293 -0.90(-3.33%)
May 02, 2018 27.30 28.80 26.00 27.00 202,038 +0.10(+0.37%)
May 01, 2018 24.70 27.20 24.50 26.90 192,831 +2.30(+9.35%)
Apr 30, 2018 22.30 25.40 22.00 24.60 158,204 +1.70(+7.42%)
Apr 27, 2018 24.60 24.90 22.00 22.90 209,224 -1.80(-7.29%)
Apr 26, 2018 22.10 27.50 21.90 24.70 517,511 +1.00(+4.22%)
Apr 25, 2018 20.00 25.50 20.00 23.70 635,930 +3.80(+19.10%)
Apr 24, 2018 16.80 20.50 16.10 19.90 190,365 +3.40(+20.61%)
Apr 23, 2018 17.30 17.30 15.60 16.50 52,289 -0.80(-4.62%)
Apr 20, 2018 17.50 17.90 16.90 17.30 57,705 -0.20(-1.14%)
Apr 19, 2018 15.50 18.00 15.00 17.50 124,028 +2.30(+15.13%)
Apr 18, 2018 14.70 15.70 14.00 15.20 56,900 +0.80(+5.56%)
Apr 17, 2018 13.90 14.70 13.40 14.40 21,900 +0.90(+6.67%)
Apr 16, 2018 14.50 14.50 13.10 13.50 44,943 -0.90(-6.25%)
Apr 13, 2018 14.60 15.13 13.80 14.40 49,555 -0.20(-1.37%)
Apr 12, 2018 12.80 14.80 12.70 14.60 141,306 +2.00(+15.87%)
Apr 11, 2018 11.50 13.30 11.40 12.60 75,476 +1.20(+10.53%)
Apr 10, 2018 11.60 11.87 11.40 11.40 14,501 -0.20(-1.72%)
Apr 09, 2018 11.70 11.90 11.50 11.60 14,034 -0.10(-0.85%)
Apr 06, 2018 11.60 11.89 11.50 11.70 17,765 -0.10(-0.85%)
Apr 05, 2018 12.00 12.37 11.70 11.80 25,089 -0.10(-0.84%)
Apr 04, 2018 11.70 12.50 11.10 11.90 48,691 +0.50(+4.39%)
Apr 03, 2018 11.50 11.80 11.40 11.40 21,699 -0.10(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.