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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.17 +0.06 (+0.54%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 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 31, 2023 5.820 6.080 5.740 6.020 510,268 +0.31(+5.43%)
Oct 30, 2023 6.050 6.190 5.670 5.710 473,027 -0.19(-3.22%)
Oct 27, 2023 6.140 6.170 5.750 5.900 668,145 -0.22(-3.59%)
Oct 26, 2023 6.340 6.451 6.100 6.120 515,548 -0.22(-3.47%)
Oct 25, 2023 7.300 7.300 6.230 6.340 709,986 -1.05(-14.21%)
Oct 24, 2023 6.820 7.545 6.820 7.390 742,646 +0.63(+9.40%)
Oct 23, 2023 7.470 7.470 6.660 6.755 464,209 -0.73(-9.75%)
Oct 20, 2023 7.520 7.790 7.310 7.485 278,717 -0.01(-0.20%)
Oct 19, 2023 7.650 7.855 7.470 7.500 465,905 -0.14(-1.83%)
Oct 18, 2023 7.980 8.070 7.580 7.640 362,207 -0.40(-4.98%)
Oct 17, 2023 8.210 8.440 8.011 8.040 312,618 -0.19(-2.31%)
Oct 16, 2023 8.120 8.478 7.940 8.230 199,310 +0.13(+1.60%)
Oct 13, 2023 8.070 8.150 7.880 8.100 212,627 +0.00(+0.00%)
Oct 12, 2023 8.570 8.570 8.040 8.100 327,795 -0.46(-5.37%)
Oct 11, 2023 8.770 8.850 8.380 8.560 256,864 -0.19(-2.17%)
Oct 10, 2023 8.660 9.100 8.550 8.750 207,365 +0.01(+0.11%)
Oct 09, 2023 8.490 8.800 8.320 8.740 272,636 +0.13(+1.51%)
Oct 06, 2023 8.410 8.680 8.020 8.610 469,529 +0.15(+1.77%)
Oct 05, 2023 7.900 8.770 7.780 8.460 361,215 +0.54(+6.82%)
Oct 04, 2023 8.060 8.300 7.775 7.920 341,990 -0.11(-1.37%)
Oct 03, 2023 7.590 8.045 7.590 8.030 451,626 +0.23(+2.95%)
Oct 02, 2023 7.990 8.590 7.580 7.800 856,153 -0.19(-2.38%)
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%)
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.