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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.59 -0.55 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 30, 2020 3.888 3.888 3.701 3.741 46,960 -0.13(-3.28%)
Oct 29, 2020 3.767 3.880 3.641 3.868 50,773 +0.03(+0.91%)
Oct 28, 2020 3.941 3.941 3.511 3.833 106,764 -0.17(-4.20%)
Oct 27, 2020 4.127 4.196 4.000 4.001 87,533 -0.10(-2.41%)
Oct 26, 2020 4.600 4.600 4.000 4.100 171,691 -0.49(-10.58%)
Oct 23, 2020 4.700 4.800 4.560 4.585 96,020 -0.10(-2.07%)
Oct 22, 2020 4.800 4.800 4.610 4.682 46,183 -0.02(-0.38%)
Oct 21, 2020 4.900 4.900 4.600 4.700 73,052 -0.11(-2.33%)
Oct 20, 2020 4.900 5.000 4.750 4.812 84,687 -0.09(-1.80%)
Oct 19, 2020 5.000 5.200 4.800 4.900 175,318 +0.10(+2.06%)
Oct 16, 2020 4.924 4.999 4.801 4.801 1,206,550 -0.20(-3.98%)
Oct 15, 2020 5.000 5.100 4.900 5.000 57,551 -0.03(-0.66%)
Oct 14, 2020 5.000 5.200 5.000 5.033 55,226 -0.12(-2.27%)
Oct 13, 2020 5.238 5.279 5.050 5.150 89,428 +0.04(+0.70%)
Oct 12, 2020 5.340 5.366 5.111 5.114 95,551 -0.24(-4.52%)
Oct 09, 2020 5.640 5.690 5.250 5.356 246,250 +0.04(+0.68%)
Oct 08, 2020 5.300 6.400 5.130 5.320 978,992 +0.22(+4.31%)
Oct 07, 2020 5.000 5.200 4.800 5.100 126,467 +0.10(+2.00%)
Oct 06, 2020 5.174 5.387 4.950 5.000 78,779 -0.10(-1.96%)
Oct 05, 2020 5.100 5.600 5.000 5.100 195,981 +0.02(+0.41%)
Oct 02, 2020 5.029 5.186 4.944 5.079 84,280 -0.10(-1.84%)
Oct 01, 2020 5.241 5.365 5.070 5.174 23,947 -0.01(-0.14%)
Sep 30, 2020 5.400 5.500 5.000 5.181 69,015 -0.18(-3.43%)
Sep 29, 2020 5.350 5.530 5.206 5.365 26,820 +0.07(+1.23%)
Sep 28, 2020 5.500 5.600 5.200 5.300 29,315 -0.34(-5.98%)
Sep 25, 2020 5.400 6.000 5.201 5.637 92,040 +0.34(+6.36%)
Sep 24, 2020 5.200 5.600 5.000 5.300 48,993 -0.10(-1.85%)
Sep 23, 2020 5.700 5.700 5.300 5.400 44,275 -0.30(-5.26%)
Sep 22, 2020 5.800 5.800 5.500 5.700 21,866 -0.07(-1.20%)
Sep 21, 2020 5.860 5.860 5.320 5.769 38,200 -0.14(-2.37%)
Sep 18, 2020 6.000 6.195 5.700 5.909 87,850 -0.12(-2.01%)
Sep 17, 2020 5.350 6.074 5.205 6.030 127,425 +0.64(+11.87%)
Sep 16, 2020 5.450 5.500 5.251 5.390 45,824 -0.01(-0.19%)
Sep 15, 2020 5.200 5.500 5.200 5.400 65,455 +0.13(+2.39%)
Sep 14, 2020 4.983 5.294 4.950 5.274 46,243 +0.24(+4.81%)
Sep 11, 2020 5.171 5.200 4.900 5.032 51,100 -0.07(-1.33%)
Sep 10, 2020 5.000 5.300 4.900 5.100 64,078 -0.07(-1.35%)
Sep 09, 2020 4.773 5.230 4.700 5.170 66,005 +0.37(+7.71%)
Sep 08, 2020 4.700 5.000 4.700 4.800 54,362 -0.10(-2.04%)
Sep 04, 2020 5.000 5.000 4.600 4.900 97,100 +0.00(+0.00%)
Sep 03, 2020 5.100 5.100 4.700 4.900 97,856 -0.10(-2.02%)
Sep 02, 2020 5.172 5.173 4.846 5.001 140,907 -0.10(-1.94%)
Sep 01, 2020 5.300 5.500 5.100 5.100 164,061 -0.10(-1.92%)
Aug 31, 2020 5.300 5.600 5.200 5.200 182,617 -0.41(-7.36%)
Aug 28, 2020 5.650 5.804 5.500 5.613 180,270 -0.19(-3.29%)
Aug 27, 2020 6.079 6.221 5.600 5.804 317,545 +0.19(+3.44%)
Aug 26, 2020 5.500 5.800 5.400 5.611 216,215 +0.17(+3.12%)
Aug 25, 2020 5.801 5.900 5.202 5.441 402,689 -0.66(-10.80%)
Aug 24, 2020 6.900 7.100 6.000 6.100 595,211 -0.65(-9.60%)
Aug 21, 2020 8.397 9.561 6.503 6.748 7,639,049 +1.05(+18.39%)
Aug 20, 2020 6.300 6.500 5.600 5.700 713,640 +0.50(+9.62%)
Aug 19, 2020 5.300 5.500 5.100 5.200 61,678 -0.21(-3.92%)
Aug 18, 2020 5.750 5.798 5.250 5.412 97,576 -0.39(-6.69%)
Aug 17, 2020 6.200 6.300 5.700 5.800 77,091 -0.30(-4.92%)
Aug 14, 2020 6.100 6.200 6.011 6.100 29,750 +0.10(+1.67%)
Aug 13, 2020 6.000 6.300 5.900 6.000 53,991 +0.10(+1.69%)
Aug 12, 2020 6.700 6.700 5.800 5.900 138,292 -0.70(-10.61%)
Aug 11, 2020 6.700 7.000 6.500 6.600 50,682 -0.20(-2.94%)
Aug 10, 2020 7.400 7.400 6.700 6.800 65,482 -0.20(-2.86%)
Aug 07, 2020 6.700 7.198 6.510 7.000 85,380 +0.30(+4.48%)
Aug 06, 2020 7.100 7.300 6.629 6.700 62,246 -0.30(-4.27%)
Aug 05, 2020 7.275 7.500 6.745 6.999 79,686 -0.30(-4.11%)
Aug 04, 2020 7.300 7.390 7.101 7.299 61,646 +0.20(+2.80%)
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.