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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

18.04 +0.44 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 10.70 11.10 9.830 10.69 168,900 -0.09(-0.83%)
Apr 29, 2021 10.48 11.06 10.48 10.78 150,482 +0.01(+0.09%)
Apr 28, 2021 10.55 10.84 10.36 10.77 216,627 +0.28(+2.67%)
Apr 27, 2021 10.34 10.69 10.06 10.49 146,831 +0.20(+1.94%)
Apr 26, 2021 9.740 10.33 9.605 10.29 140,415 +0.54(+5.54%)
Apr 23, 2021 9.500 9.840 9.050 9.750 114,200 +0.35(+3.72%)
Apr 22, 2021 9.150 9.670 9.150 9.400 136,441 +0.22(+2.40%)
Apr 21, 2021 8.830 9.415 8.830 9.180 94,416 +0.24(+2.68%)
Apr 20, 2021 8.910 9.190 8.835 8.940 100,884 -0.14(-1.54%)
Apr 19, 2021 9.240 9.280 8.600 9.080 308,372 -0.29(-3.09%)
Apr 16, 2021 9.620 9.940 9.100 9.370 266,500 -0.22(-2.29%)
Apr 15, 2021 9.910 10.09 9.211 9.590 127,354 -0.18(-1.84%)
Apr 14, 2021 9.750 10.11 9.380 9.770 224,342 +0.02(+0.21%)
Apr 13, 2021 9.130 10.02 9.130 9.750 170,173 +0.61(+6.67%)
Apr 12, 2021 9.880 9.920 8.785 9.140 380,569 -0.87(-8.69%)
Apr 09, 2021 10.07 10.57 9.950 10.01 175,900 -0.12(-1.18%)
Apr 08, 2021 10.80 10.83 10.07 10.13 147,027 -0.55(-5.15%)
Apr 07, 2021 10.31 11.13 10.00 10.68 232,719 +0.33(+3.19%)
Apr 06, 2021 11.06 11.15 9.940 10.35 173,819 -0.73(-6.59%)
Apr 05, 2021 10.95 11.26 10.62 11.08 190,789 +0.27(+2.50%)
Apr 01, 2021 10.21 11.18 10.11 10.81 245,700 +0.65(+6.40%)
Mar 31, 2021 9.710 10.48 9.710 10.16 79,080 +0.47(+4.85%)
Mar 30, 2021 9.170 10.16 9.110 9.690 173,999 +0.39(+4.19%)
Mar 29, 2021 9.860 10.15 8.980 9.300 603,845 -0.68(-6.81%)
Mar 26, 2021 10.35 10.36 9.640 9.980 395,900 -0.36(-3.48%)
Mar 25, 2021 9.800 10.54 9.800 10.34 203,835 +0.21(+2.07%)
Mar 24, 2021 10.69 10.89 9.900 10.13 293,992 -0.48(-4.52%)
Mar 23, 2021 10.70 11.07 10.27 10.61 101,808 -0.22(-2.03%)
Mar 22, 2021 10.45 11.01 10.45 10.83 586,088 +0.28(+2.65%)
Mar 19, 2021 11.02 11.61 10.50 10.55 609,200 -0.51(-4.61%)
Mar 18, 2021 11.72 11.91 10.88 11.06 201,774 -0.87(-7.29%)
Mar 17, 2021 11.42 12.00 11.03 11.93 166,334 +0.41(+3.56%)
Mar 16, 2021 11.78 12.11 11.13 11.52 186,555 -0.15(-1.29%)
Mar 15, 2021 11.09 12.12 11.03 11.67 206,506 +0.46(+4.10%)
Mar 12, 2021 10.47 11.47 10.47 11.21 174,200 +0.66(+6.26%)
Mar 11, 2021 10.60 10.92 10.23 10.55 188,953 +0.10(+0.96%)
Mar 10, 2021 10.46 10.75 10.02 10.45 347,373 +0.29(+2.85%)
Mar 09, 2021 9.830 10.75 9.610 10.16 388,607 +0.51(+5.28%)
Mar 08, 2021 9.830 9.850 9.370 9.650 219,115 +0.21(+2.22%)
Mar 05, 2021 10.01 10.01 8.780 9.440 454,800 -0.16(-1.67%)
Mar 04, 2021 10.98 11.20 9.090 9.600 786,092 -2.00(-17.24%)
Mar 03, 2021 12.29 12.44 11.10 11.60 242,325 -0.43(-3.57%)
Mar 02, 2021 12.27 12.67 11.92 12.03 125,438 -0.22(-1.80%)
Mar 01, 2021 11.57 12.75 11.24 12.25 210,526 +1.44(+13.32%)
Feb 26, 2021 10.87 11.17 10.40 10.81 334,200 -0.22(-1.99%)
Feb 25, 2021 11.13 11.50 10.69 11.03 267,514 -0.26(-2.30%)
Feb 24, 2021 11.80 11.92 11.03 11.29 253,181 -0.44(-3.75%)
Feb 23, 2021 11.60 11.95 9.420 11.73 720,328 -0.13(-1.10%)
Feb 22, 2021 13.24 13.44 11.78 11.86 205,063 -1.41(-10.63%)
Feb 19, 2021 13.53 13.68 13.08 13.27 327,100 -0.26(-1.92%)
Feb 18, 2021 14.85 15.06 13.41 13.53 321,886 -1.39(-9.32%)
Feb 17, 2021 14.59 15.04 14.16 14.92 527,340 +0.32(+2.19%)
Feb 16, 2021 13.38 14.75 13.32 14.60 527,751 +1.25(+9.36%)
Feb 12, 2021 13.41 13.69 13.10 13.35 105,900 -0.19(-1.40%)
Feb 11, 2021 13.17 13.74 12.80 13.54 172,373 +0.46(+3.52%)
Feb 10, 2021 13.04 13.95 12.76 13.08 308,736 -0.05(-0.38%)
Feb 09, 2021 14.26 14.39 12.89 13.13 395,997 -1.28(-8.88%)
Feb 08, 2021 14.15 14.91 13.46 14.41 516,925 +0.43(+3.08%)
Feb 05, 2021 13.90 14.41 13.73 13.98 434,400 +0.07(+0.50%)
Feb 04, 2021 14.06 14.22 13.67 13.91 577,518 +0.33(+2.43%)
Feb 03, 2021 12.84 14.19 12.34 13.58 636,872 +0.40(+3.03%)
Feb 02, 2021 12.51 13.65 12.22 13.18 3,241,288 +1.70(+14.81%)
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.