Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.26 -0.21 (-1.83%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.48 23.82 22.12 23.11 926,194 -0.45(-1.91%)
Dec 28, 2023 24.16 24.55 22.70 23.56 721,186 -0.57(-2.36%)
Dec 27, 2023 23.91 24.53 23.17 24.13 572,959 +0.51(+2.16%)
Dec 26, 2023 22.70 24.62 22.60 23.62 964,919 +1.04(+4.61%)
Dec 22, 2023 21.00 23.39 21.00 22.58 1,955,422 +1.79(+8.61%)
Dec 21, 2023 19.67 20.86 19.45 20.79 744,516 +1.43(+7.39%)
Dec 20, 2023 19.71 21.35 19.18 19.36 1,366,057 -0.64(-3.20%)
Dec 19, 2023 19.00 20.09 18.88 20.00 1,422,215 +1.05(+5.54%)
Dec 18, 2023 19.29 19.52 18.44 18.95 1,680,620 -0.60(-3.07%)
Dec 15, 2023 20.35 20.46 19.34 19.55 1,387,669 -0.82(-4.03%)
Dec 14, 2023 20.83 20.99 19.53 20.37 939,545 -0.12(-0.59%)
Dec 13, 2023 19.64 20.70 18.34 20.49 929,071 +1.49(+7.84%)
Dec 12, 2023 19.87 19.87 18.60 19.00 688,360 -0.97(-4.86%)
Dec 11, 2023 19.59 19.99 18.82 19.97 1,549,156 +0.82(+4.28%)
Dec 08, 2023 20.32 21.28 18.49 19.15 2,410,514 -2.03(-9.58%)
Dec 07, 2023 20.16 24.16 19.64 21.18 4,906,375 +1.83(+9.46%)
Dec 06, 2023 18.01 20.86 18.00 19.35 8,924,469 +1.61(+9.08%)
Dec 05, 2023 19.27 20.60 17.62 17.74 8,404,089 -0.60(-3.27%)
Dec 04, 2023 22.00 22.44 17.31 18.34 20,796,668 +11.73(+177.46%)
Dec 01, 2023 6.200 6.670 5.980 6.610 1,185,670 +0.36(+5.76%)
Nov 30, 2023 6.350 6.610 6.230 6.250 566,848 -0.03(-0.48%)
Nov 29, 2023 6.150 6.650 6.090 6.280 646,681 +0.19(+3.12%)
Nov 28, 2023 6.160 6.215 5.920 6.090 618,751 -0.06(-0.98%)
Nov 27, 2023 6.060 6.240 5.865 6.150 484,203 +0.01(+0.16%)
Nov 24, 2023 6.030 6.230 5.920 6.140 457,492 +0.14(+2.33%)
Nov 22, 2023 6.180 6.320 5.855 6.000 661,593 -0.12(-1.96%)
Nov 21, 2023 7.150 7.220 6.095 6.120 875,424 -0.95(-13.44%)
Nov 20, 2023 6.650 7.210 6.620 7.070 1,336,437 +0.42(+6.32%)
Nov 17, 2023 6.240 6.810 6.150 6.650 941,074 +0.47(+7.61%)
Nov 16, 2023 6.750 6.850 6.160 6.180 374,846 -0.51(-7.62%)
Nov 15, 2023 6.440 6.980 6.433 6.690 708,515 +0.22(+3.40%)
Nov 14, 2023 6.710 6.940 6.450 6.470 474,599 +0.07(+1.09%)
Nov 13, 2023 6.350 6.595 6.100 6.400 479,704 +0.00(+0.00%)
Nov 10, 2023 6.670 6.716 6.390 6.400 358,611 -0.20(-3.03%)
Nov 09, 2023 7.160 7.160 6.470 6.600 565,816 -0.39(-5.58%)
Nov 08, 2023 7.620 7.620 6.865 6.990 386,162 -0.66(-8.63%)
Nov 07, 2023 7.620 7.770 7.330 7.650 438,063 +0.02(+0.26%)
Nov 06, 2023 7.930 7.990 7.500 7.630 510,522 -0.12(-1.55%)
Nov 03, 2023 7.500 8.000 7.400 7.750 565,045 +0.46(+6.31%)
Nov 02, 2023 7.600 7.790 7.100 7.290 468,865 +0.05(+0.69%)
Nov 01, 2023 6.620 7.350 6.450 7.240 925,521 +1.22(+20.27%)
Oct 31, 2023 5.820 6.080 5.740 6.020 510,268 +0.31(+5.43%)
Oct 30, 2023 6.050 6.190 5.670 5.710 473,027 -0.19(-3.22%)
Oct 27, 2023 6.140 6.170 5.750 5.900 668,145 -0.22(-3.59%)
Oct 26, 2023 6.340 6.451 6.100 6.120 515,548 -0.22(-3.47%)
Oct 25, 2023 7.300 7.300 6.230 6.340 709,986 -1.05(-14.21%)
Oct 24, 2023 6.820 7.545 6.820 7.390 742,646 +0.63(+9.40%)
Oct 23, 2023 7.470 7.470 6.660 6.755 464,209 -0.73(-9.75%)
Oct 20, 2023 7.520 7.790 7.310 7.485 278,717 -0.01(-0.20%)
Oct 19, 2023 7.650 7.855 7.470 7.500 465,905 -0.14(-1.83%)
Oct 18, 2023 7.980 8.070 7.580 7.640 362,207 -0.40(-4.98%)
Oct 17, 2023 8.210 8.440 8.011 8.040 312,618 -0.19(-2.31%)
Oct 16, 2023 8.120 8.478 7.940 8.230 199,310 +0.13(+1.60%)
Oct 13, 2023 8.070 8.150 7.880 8.100 212,627 +0.00(+0.00%)
Oct 12, 2023 8.570 8.570 8.040 8.100 327,795 -0.46(-5.37%)
Oct 11, 2023 8.770 8.850 8.380 8.560 256,864 -0.19(-2.17%)
Oct 10, 2023 8.660 9.100 8.550 8.750 207,365 +0.01(+0.11%)
Oct 09, 2023 8.490 8.800 8.320 8.740 272,636 +0.13(+1.51%)
Oct 06, 2023 8.410 8.680 8.020 8.610 469,529 +0.15(+1.77%)
Oct 05, 2023 7.900 8.770 7.780 8.460 361,215 +0.54(+6.82%)
Oct 04, 2023 8.060 8.300 7.775 7.920 341,990 -0.11(-1.37%)
Oct 03, 2023 7.590 8.045 7.590 8.030 451,626 +0.23(+2.95%)
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.