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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.84 -0.68 (-5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 8.140 8.140 7.720 7.990 314,095 -0.01(-0.12%)
Sep 28, 2023 8.140 8.175 7.725 8.000 413,994 -0.16(-1.96%)
Sep 27, 2023 8.080 8.260 7.890 8.160 489,660 +0.16(+2.00%)
Sep 26, 2023 8.090 8.430 7.900 8.000 575,329 -0.03(-0.37%)
Sep 25, 2023 8.500 8.420 7.850 8.030 606,927 -0.42(-4.97%)
Sep 22, 2023 8.380 8.870 8.330 8.450 522,260 +0.10(+1.20%)
Sep 21, 2023 8.500 8.860 7.880 8.350 784,316 -0.22(-2.57%)
Sep 20, 2023 9.450 9.720 8.500 8.570 494,187 -0.81(-8.64%)
Sep 19, 2023 9.750 10.15 9.240 9.380 595,745 -0.28(-2.90%)
Sep 18, 2023 10.47 10.68 9.480 9.660 554,831 -0.82(-7.82%)
Sep 15, 2023 11.11 11.32 10.34 10.48 683,408 -0.52(-4.73%)
Sep 14, 2023 10.90 11.10 10.70 11.00 193,761 +0.19(+1.76%)
Sep 13, 2023 11.32 11.60 10.66 10.81 246,825 -0.46(-4.08%)
Sep 12, 2023 11.65 11.98 10.90 11.27 437,774 -0.38(-3.26%)
Sep 11, 2023 9.880 12.25 9.880 11.65 843,926 +1.62(+16.15%)
Sep 08, 2023 10.14 10.28 9.760 10.03 596,402 -0.03(-0.30%)
Sep 07, 2023 9.520 10.07 9.500 10.06 267,415 +0.29(+2.97%)
Sep 06, 2023 9.430 10.23 9.430 9.770 297,312 +0.33(+3.50%)
Sep 05, 2023 10.38 10.39 9.170 9.440 588,136 -1.08(-10.27%)
Sep 01, 2023 9.880 10.52 9.729 10.52 379,093 +0.61(+6.16%)
Aug 31, 2023 11.10 11.23 9.824 9.910 548,999 -1.15(-10.40%)
Aug 30, 2023 10.42 11.39 10.19 11.06 485,758 +0.56(+5.33%)
Aug 29, 2023 11.56 11.56 10.30 10.50 706,397 -1.15(-9.87%)
Aug 28, 2023 11.34 12.07 11.26 11.65 504,926 +0.34(+3.01%)
Aug 25, 2023 11.46 11.90 10.31 11.31 823,337 -0.20(-1.74%)
Aug 24, 2023 11.56 12.05 10.11 11.51 1,410,988 -0.13(-1.12%)
Aug 23, 2023 14.71 15.28 11.51 11.64 1,100,992 -2.98(-20.38%)
Aug 22, 2023 15.44 15.44 14.39 14.62 500,680 -0.74(-4.82%)
Aug 21, 2023 14.25 15.63 14.15 15.36 747,689 +1.06(+7.41%)
Aug 18, 2023 12.98 14.55 12.86 14.30 584,343 +1.09(+8.25%)
Aug 17, 2023 13.76 13.98 12.97 13.21 538,206 -0.55(-4.00%)
Aug 16, 2023 14.15 14.40 13.62 13.76 477,081 -0.43(-3.03%)
Aug 15, 2023 14.13 14.36 13.61 14.19 449,432 -0.01(-0.07%)
Aug 14, 2023 14.24 14.58 13.90 14.20 391,909 +0.00(+0.00%)
Aug 11, 2023 13.86 14.39 13.72 14.20 536,917 +0.18(+1.28%)
Aug 10, 2023 13.03 14.36 13.03 14.02 790,035 +0.89(+6.78%)
Aug 09, 2023 12.48 13.46 12.29 13.13 748,587 +0.76(+6.14%)
Aug 08, 2023 12.26 12.41 11.32 12.37 538,516 +0.00(+0.04%)
Aug 07, 2023 12.85 12.90 11.57 12.37 490,289 -0.54(-4.15%)
Aug 04, 2023 12.58 13.23 12.51 12.90 405,184 +0.37(+2.95%)
Aug 03, 2023 12.80 13.03 12.43 12.53 738,160 -0.26(-2.03%)
Aug 02, 2023 11.80 12.91 11.53 12.79 870,578 +0.09(+0.71%)
Aug 01, 2023 12.35 12.98 12.18 12.70 980,481 +0.20(+1.60%)
Jul 31, 2023 12.00 12.65 11.99 12.50 433,177 +0.66(+5.57%)
Jul 28, 2023 10.73 11.92 10.68 11.84 788,140 +1.34(+12.76%)
Jul 27, 2023 10.28 10.79 10.15 10.50 435,031 +0.29(+2.84%)
Jul 26, 2023 10.79 10.82 10.01 10.21 504,402 -0.64(-5.90%)
Jul 25, 2023 10.42 11.19 10.05 10.85 498,897 +0.37(+3.53%)
Jul 24, 2023 11.38 11.68 10.22 10.48 796,008 -0.93(-8.15%)
Jul 21, 2023 11.92 12.09 11.16 11.41 297,977 -0.39(-3.31%)
Jul 20, 2023 11.90 12.00 11.23 11.80 605,802 -0.17(-1.42%)
Jul 19, 2023 11.79 12.53 11.76 11.97 665,865 +0.32(+2.75%)
Jul 18, 2023 11.15 11.74 10.92 11.65 464,257 +0.64(+5.81%)
Jul 17, 2023 11.10 11.63 10.62 11.01 723,122 +0.04(+0.36%)
Jul 14, 2023 10.87 11.41 10.46 10.97 754,918 +0.12(+1.11%)
Jul 13, 2023 9.370 11.06 9.271 10.85 1,747,183 +1.60(+17.30%)
Jul 12, 2023 9.200 9.383 8.950 9.250 1,363,741 +0.05(+0.54%)
Jul 11, 2023 9.330 9.440 8.910 9.200 620,283 +0.09(+0.99%)
Jul 10, 2023 8.040 9.200 7.980 9.110 832,728 +1.07(+13.31%)
Jul 07, 2023 8.620 8.820 7.910 8.040 324,169 -0.57(-6.62%)
Jul 06, 2023 8.440 8.630 8.000 8.610 392,158 -0.02(-0.23%)
Jul 05, 2023 8.070 8.650 7.910 8.630 272,081 +0.53(+6.54%)
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.