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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.15 +0.04 (+0.36%)
Streaming Delayed Price Updated: 12:06 PM 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 (%)
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%)
Aug 03, 2020 7.200 7.200 6.800 7.100 54,400 +0.00(+0.00%)
Jul 31, 2020 7.200 7.427 7.031 7.100 24,040 -0.20(-2.74%)
Jul 30, 2020 7.150 7.300 7.030 7.300 26,513 +0.03(+0.45%)
Jul 29, 2020 7.400 7.496 7.150 7.267 32,817 -0.13(-1.80%)
Jul 28, 2020 7.200 7.700 7.000 7.400 91,212 +0.20(+2.78%)
Jul 27, 2020 7.400 7.700 7.200 7.200 15,697 -0.10(-1.32%)
Jul 24, 2020 7.402 7.900 7.222 7.296 20,500 -0.10(-1.41%)
Jul 23, 2020 7.500 7.800 7.400 7.400 21,392 -0.10(-1.33%)
Jul 22, 2020 7.600 7.900 7.500 7.500 41,403 -0.10(-1.32%)
Jul 21, 2020 7.400 8.100 7.300 7.600 59,370 +0.20(+2.70%)
Jul 20, 2020 7.500 7.600 7.200 7.400 29,824 +0.09(+1.23%)
Jul 17, 2020 7.100 7.492 7.100 7.310 56,260 +0.21(+2.96%)
Jul 16, 2020 7.100 7.400 7.000 7.100 28,124 +0.10(+1.43%)
Jul 15, 2020 7.100 7.300 6.900 7.000 58,357 -0.15(-2.10%)
Jul 14, 2020 7.001 7.400 7.001 7.150 27,462 -0.05(-0.69%)
Jul 13, 2020 7.500 7.700 7.200 7.200 32,987 -0.30(-4.00%)
Jul 10, 2020 7.000 7.689 6.550 7.500 101,100 +0.44(+6.23%)
Jul 09, 2020 7.300 7.306 7.055 7.060 34,254 -0.14(-1.94%)
Jul 08, 2020 7.200 7.400 7.100 7.200 21,929 -0.10(-1.37%)
Jul 07, 2020 7.300 7.500 7.300 7.300 25,613 +0.10(+1.39%)
Jul 06, 2020 7.439 7.490 7.120 7.200 40,158 -0.08(-1.03%)
Jul 02, 2020 7.300 7.450 7.100 7.275 44,840 +0.06(+0.83%)
Jul 01, 2020 7.305 7.787 7.200 7.215 53,710 -0.36(-4.69%)
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%)
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.