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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

12.52 -0.42 (-3.25%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jun 30, 2020 7.590 7.859 7.200 7.570 61,961 -0.03(-0.39%)
Jun 29, 2020 7.900 8.100 7.500 7.600 78,959 -0.29(-3.68%)
Jun 26, 2020 7.500 8.100 7.065 7.890 752,740 +0.29(+3.82%)
Jun 25, 2020 7.700 7.900 7.300 7.600 137,743 -0.30(-3.80%)
Jun 24, 2020 8.200 8.500 7.700 7.900 172,495 -0.53(-6.24%)
Jun 23, 2020 8.500 8.680 8.251 8.426 137,085 -0.37(-4.23%)
Jun 22, 2020 8.600 9.300 8.475 8.798 137,808 -0.06(-0.71%)
Jun 19, 2020 8.375 12.00 8.230 8.861 1,128,050 +0.57(+6.85%)
Jun 18, 2020 8.556 8.640 8.050 8.293 149,982 -0.55(-6.24%)
Jun 17, 2020 8.900 9.799 8.620 8.845 278,735 +0.61(+7.37%)
Jun 16, 2020 8.550 8.567 8.200 8.238 39,866 -0.14(-1.69%)
Jun 15, 2020 8.200 8.380 8.050 8.380 44,166 +0.12(+1.50%)
Jun 12, 2020 8.500 8.580 8.000 8.256 51,980 +0.02(+0.19%)
Jun 11, 2020 8.600 8.781 8.005 8.240 87,679 -0.66(-7.42%)
Jun 10, 2020 9.300 9.400 8.600 8.900 68,069 -0.50(-5.32%)
Jun 09, 2020 9.400 9.900 9.000 9.400 59,246 -0.10(-1.05%)
Jun 08, 2020 8.500 9.800 8.100 9.500 183,504 +1.29(+15.64%)
Jun 05, 2020 8.200 8.360 8.100 8.215 61,880 +0.12(+1.42%)
Jun 04, 2020 8.300 8.500 8.000 8.100 46,994 -0.20(-2.41%)
Jun 03, 2020 8.600 8.600 8.200 8.300 49,879 -0.12(-1.43%)
Jun 02, 2020 8.700 8.700 8.136 8.420 43,488 +0.02(+0.24%)
Jun 01, 2020 8.800 8.800 8.400 8.400 39,313 -0.20(-2.33%)
May 29, 2020 8.599 8.800 8.327 8.600 42,000 +0.10(+1.18%)
May 28, 2020 9.000 9.000 8.500 8.500 23,342 -0.30(-3.39%)
May 27, 2020 9.000 9.000 8.500 8.798 21,749 -0.05(-0.53%)
May 26, 2020 9.400 9.400 8.503 8.845 41,506 +0.04(+0.51%)
May 22, 2020 8.600 9.000 8.500 8.800 32,620 +0.15(+1.73%)
May 21, 2020 8.837 8.837 8.110 8.650 33,121 -0.15(-1.70%)
May 20, 2020 8.100 8.953 7.965 8.800 46,985 +0.83(+10.43%)
May 19, 2020 8.505 8.668 7.700 7.969 66,659 -0.63(-7.34%)
May 18, 2020 8.000 8.600 8.000 8.600 51,172 +0.60(+7.50%)
May 15, 2020 8.541 8.541 7.800 8.000 44,220 -0.20(-2.44%)
May 14, 2020 8.200 8.800 8.000 8.200 49,613 +0.00(+0.00%)
May 13, 2020 8.700 8.832 8.100 8.200 68,739 -0.50(-5.75%)
May 12, 2020 9.100 9.500 8.600 8.700 50,355 -0.14(-1.53%)
May 11, 2020 8.800 9.500 8.700 8.835 49,430 +0.16(+1.83%)
May 08, 2020 8.900 9.100 8.600 8.676 24,260 -0.02(-0.28%)
May 07, 2020 8.900 9.100 8.500 8.700 24,677 -0.03(-0.38%)
May 06, 2020 8.700 9.089 8.200 8.733 49,842 -0.27(-2.97%)
May 05, 2020 9.500 9.500 8.800 9.000 40,278 -0.23(-2.50%)
May 04, 2020 9.300 9.863 9.000 9.231 25,842 -0.20(-2.12%)
May 01, 2020 9.900 9.900 9.300 9.431 25,540 -0.25(-2.56%)
Apr 30, 2020 10.00 10.30 9.600 9.679 47,025 -0.62(-6.03%)
Apr 29, 2020 9.100 10.30 9.100 10.30 56,902 +0.90(+9.57%)
Apr 28, 2020 9.600 9.700 9.000 9.400 22,718 +0.08(+0.85%)
Apr 27, 2020 8.807 9.400 8.649 9.321 37,852 +0.70(+8.07%)
Apr 24, 2020 8.730 8.999 8.500 8.625 28,240 -0.07(-0.86%)
Apr 23, 2020 8.500 9.200 8.200 8.700 35,104 -0.00(-0.05%)
Apr 22, 2020 8.880 9.280 8.600 8.704 19,347 -0.04(-0.40%)
Apr 21, 2020 9.063 9.110 8.500 8.739 20,923 -0.36(-3.97%)
Apr 20, 2020 9.200 9.800 9.000 9.100 36,142 -0.24(-2.52%)
Apr 17, 2020 9.100 9.397 9.000 9.335 22,880 +0.34(+3.72%)
Apr 16, 2020 9.011 9.399 8.521 9.000 35,943 -0.00(-0.01%)
Apr 15, 2020 9.600 9.794 8.800 9.001 27,863 -0.81(-8.27%)
Apr 14, 2020 8.952 10.00 8.701 9.812 52,449 +1.11(+12.78%)
Apr 13, 2020 8.200 8.800 7.500 8.700 35,761 +0.60(+7.42%)
Apr 09, 2020 8.500 8.800 7.801 8.099 59,340 -0.30(-3.58%)
Apr 08, 2020 7.800 9.000 7.500 8.400 78,046 +0.79(+10.37%)
Apr 07, 2020 8.000 8.100 7.303 7.611 65,042 -0.26(-3.28%)
Apr 06, 2020 7.500 8.100 7.000 7.869 99,167 +0.27(+3.53%)
Apr 03, 2020 8.000 8.397 7.500 7.601 53,940 -0.34(-4.28%)
Apr 02, 2020 8.500 8.747 7.000 7.941 144,642 -0.66(-7.66%)
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.