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 29, 2021 11.69 11.70 11.17 11.47 91,565 -0.15(-1.29%)
Oct 28, 2021 11.70 12.07 11.46 11.62 114,072 -0.08(-0.68%)
Oct 27, 2021 11.79 12.13 11.49 11.70 75,791 -0.17(-1.43%)
Oct 26, 2021 11.60 12.19 11.87 78,837 +0.35(+3.04%)
Oct 25, 2021 12.01 12.18 11.44 11.52 78,938 -0.49(-4.08%)
Oct 22, 2021 11.84 12.22 10.90 12.01 153,310 +0.16(+1.35%)
Oct 21, 2021 11.61 11.94 11.45 11.85 93,934 +0.25(+2.16%)
Oct 20, 2021 11.99 11.99 11.26 11.60 135,050 -0.33(-2.77%)
Oct 19, 2021 11.65 12.48 11.36 11.93 120,394 +0.33(+2.84%)
Oct 18, 2021 11.90 11.99 11.38 11.60 128,327 +0.16(+1.40%)
Oct 15, 2021 11.47 11.63 11.14 11.44 73,740 +0.15(+1.33%)
Oct 14, 2021 10.99 11.64 10.75 11.29 53,648 +0.46(+4.25%)
Oct 13, 2021 10.81 11.02 10.43 10.83 112,509 +0.00(+0.00%)
Oct 12, 2021 10.22 11.05 10.12 10.83 141,886 +0.65(+6.39%)
Oct 11, 2021 10.25 10.56 10.13 10.18 45,224 -0.13(-1.26%)
Oct 08, 2021 10.44 10.48 10.06 10.31 99,984 +0.01(+0.10%)
Oct 07, 2021 10.49 10.60 10.17 10.30 93,690 +0.04(+0.39%)
Oct 06, 2021 10.50 10.56 10.11 10.26 49,421 -0.43(-4.02%)
Oct 05, 2021 10.70 10.82 10.36 10.69 54,169 +0.09(+0.85%)
Oct 04, 2021 11.12 11.12 10.55 10.60 85,081 -0.61(-5.44%)
Oct 01, 2021 10.76 11.34 10.11 11.21 153,827 +0.79(+7.58%)
Sep 30, 2021 10.35 10.67 10.25 10.42 245,667 +0.14(+1.36%)
Sep 29, 2021 10.68 10.68 10.20 10.28 116,755 -0.31(-2.93%)
Sep 28, 2021 11.37 11.44 10.53 10.59 102,456 -0.87(-7.59%)
Sep 27, 2021 11.74 12.01 11.44 11.46 88,159 -0.26(-2.22%)
Sep 24, 2021 11.25 12.20 11.15 11.72 189,106 +0.51(+4.55%)
Sep 23, 2021 10.88 11.24 10.68 11.21 67,267 +0.33(+3.03%)
Sep 22, 2021 10.53 10.91 10.53 10.88 40,533 +0.38(+3.62%)
Sep 21, 2021 10.66 10.76 10.39 10.50 234,032 -0.11(-1.04%)
Sep 20, 2021 10.12 10.95 10.03 10.61 203,552 -0.43(-3.89%)
Sep 17, 2021 10.22 11.14 10.22 11.04 299,567 +0.88(+8.66%)
Sep 16, 2021 10.07 10.21 9.560 10.16 32,526 +0.08(+0.79%)
Sep 15, 2021 9.970 10.27 9.850 10.08 43,436 +0.14(+1.41%)
Sep 14, 2021 10.09 10.43 9.730 9.940 122,884 -0.07(-0.70%)
Sep 13, 2021 10.37 10.39 9.850 10.01 88,243 -0.25(-2.44%)
Sep 10, 2021 10.49 10.67 10.22 10.26 49,023 -0.14(-1.35%)
Sep 09, 2021 10.55 10.73 10.40 10.40 180,606 -0.11(-1.05%)
Sep 08, 2021 10.70 10.70 10.44 10.51 83,230 -0.27(-2.50%)
Sep 07, 2021 10.97 11.26 10.66 10.78 102,040 -0.24(-2.18%)
Sep 03, 2021 11.13 11.14 10.78 11.02 49,905 -0.13(-1.17%)
Sep 02, 2021 11.00 11.17 10.86 11.15 59,207 +0.16(+1.46%)
Sep 01, 2021 10.94 11.03 10.79 10.99 85,840 +0.05(+0.46%)
Aug 31, 2021 10.19 11.27 10.13 10.94 162,768 +0.80(+7.89%)
Aug 30, 2021 9.920 10.20 9.875 10.14 57,875 +0.08(+0.80%)
Aug 27, 2021 10.03 10.41 9.880 10.06 96,010 +0.13(+1.31%)
Aug 26, 2021 9.930 10.38 9.650 9.930 100,891 -0.04(-0.40%)
Aug 25, 2021 10.10 10.15 9.915 9.970 506,043 -0.13(-1.29%)
Aug 24, 2021 10.06 10.18 9.985 10.10 93,962 +0.00(+0.00%)
Aug 23, 2021 10.20 10.33 9.920 10.10 122,878 -0.10(-0.98%)
Aug 20, 2021 9.710 10.38 9.665 10.20 136,951 +0.45(+4.62%)
Aug 19, 2021 10.00 10.22 9.510 9.750 125,497 -0.30(-2.99%)
Aug 18, 2021 10.02 10.62 9.957 10.05 143,957 -0.03(-0.30%)
Aug 17, 2021 10.00 10.51 9.963 10.08 99,040 +0.09(+0.90%)
Aug 16, 2021 10.32 10.32 9.930 9.990 114,413 -0.36(-3.48%)
Aug 13, 2021 10.31 10.60 10.16 10.35 95,035 +0.06(+0.58%)
Aug 12, 2021 10.14 10.37 9.900 10.29 103,864 +0.16(+1.58%)
Aug 11, 2021 9.960 10.18 9.653 10.13 158,996 +0.21(+2.12%)
Aug 10, 2021 9.340 9.960 9.340 9.920 125,313 +0.65(+7.01%)
Aug 09, 2021 9.120 9.310 8.972 9.270 44,010 +0.06(+0.65%)
Aug 06, 2021 9.170 9.240 8.965 9.210 49,090 +0.09(+0.99%)
Aug 05, 2021 8.600 9.140 8.600 9.120 66,066 +0.41(+4.71%)
Aug 04, 2021 8.020 9.035 8.020 8.710 157,221 +0.15(+1.75%)
Aug 03, 2021 8.370 8.560 8.150 8.560 97,677 +0.24(+2.88%)
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.