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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

12.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 28, 2022 9.490 10.15 9.310 9.950 204,088 +0.63(+6.76%)
Feb 25, 2022 8.850 9.365 8.860 9.320 203,086 +0.65(+7.50%)
Feb 24, 2022 8.500 8.830 7.960 8.670 354,021 -0.03(-0.34%)
Feb 23, 2022 8.820 8.950 8.510 8.700 193,897 -0.02(-0.23%)
Feb 22, 2022 9.010 9.280 8.690 8.720 135,597 -0.34(-3.75%)
Feb 18, 2022 9.060 0 -0.48(-5.03%)
Feb 17, 2022 9.810 9.990 9.490 9.540 162,248 -0.42(-4.22%)
Feb 16, 2022 10.06 10.18 9.760 9.960 117,998 -0.19(-1.87%)
Feb 15, 2022 9.860 10.25 9.640 10.15 180,909 +0.39(+4.00%)
Feb 14, 2022 10.08 10.28 9.600 9.760 183,874 -0.24(-2.40%)
Feb 11, 2022 9.740 10.19 9.480 10.00 329,829 +0.11(+1.11%)
Feb 10, 2022 9.730 10.23 9.730 9.890 160,101 -0.24(-2.37%)
Feb 09, 2022 9.930 10.26 9.770 10.13 255,856 +0.34(+3.47%)
Feb 08, 2022 9.660 9.960 9.570 9.790 164,712 +0.06(+0.62%)
Feb 07, 2022 9.340 9.799 9.310 9.730 108,631 +0.39(+4.18%)
Feb 04, 2022 9.360 9.420 8.900 9.340 166,350 +0.15(+1.63%)
Feb 03, 2022 9.550 9.030 9.190 176,589 -0.61(-6.22%)
Feb 02, 2022 9.750 10.08 9.740 9.800 193,973 -0.08(-0.81%)
Feb 01, 2022 9.390 10.000 9.175 9.880 182,884 +0.51(+5.44%)
Jan 31, 2022 8.850 9.370 186,032 +0.69(+7.95%)
Jan 28, 2022 8.670 8.845 8.370 8.680 174,802 -0.13(-1.48%)
Jan 27, 2022 9.220 9.465 8.580 8.810 276,958 -0.31(-3.40%)
Jan 26, 2022 9.590 9.590 8.920 9.120 188,416 -0.30(-3.18%)
Jan 25, 2022 9.060 9.530 8.700 9.420 207,891 +0.30(+3.29%)
Jan 24, 2022 8.400 9.170 8.240 9.120 326,656 +0.38(+4.35%)
Jan 21, 2022 8.980 9.490 8.720 8.740 328,119 -0.26(-2.89%)
Jan 20, 2022 9.030 9.380 8.870 9.000 345,483 +0.02(+0.22%)
Jan 19, 2022 9.990 10.16 8.900 8.980 198,666 -0.55(-5.77%)
Jan 18, 2022 10.05 10.05 9.490 9.530 278,007 -0.40(-4.03%)
Jan 14, 2022 9.930 0 +0.11(+1.12%)
Jan 13, 2022 10.92 10.94 9.770 9.820 964,452 -1.04(-9.58%)
Jan 12, 2022 11.82 11.82 10.80 10.86 470,625 -1.00(-8.43%)
Jan 11, 2022 12.51 12.64 11.66 11.86 194,700 -0.76(-6.02%)
Jan 10, 2022 13.97 13.97 12.12 12.62 417,674 -1.49(-10.56%)
Jan 07, 2022 13.53 14.13 13.44 14.11 215,208 +0.58(+4.29%)
Jan 06, 2022 13.02 13.68 11.82 13.53 450,512 +0.38(+2.89%)
Jan 05, 2022 13.33 13.33 12.84 13.15 595,004 -0.35(-2.59%)
Jan 04, 2022 12.43 13.57 12.37 13.50 560,539 +1.22(+9.93%)
Jan 03, 2022 12.09 12.39 11.92 12.28 274,712 +0.04(+0.33%)
Dec 31, 2021 12.69 12.90 12.03 12.24 297,619 -0.48(-3.77%)
Dec 30, 2021 12.28 13.10 12.28 12.72 344,801 +0.03(+0.24%)
Dec 29, 2021 12.61 12.78 11.80 12.69 316,085 +0.05(+0.40%)
Dec 28, 2021 13.11 13.34 12.60 12.64 142,760 -0.46(-3.51%)
Dec 27, 2021 13.54 13.64 12.85 13.10 221,674 -0.45(-3.32%)
Dec 23, 2021 13.60 13.69 13.28 13.55 250,338 -0.05(-0.37%)
Dec 22, 2021 13.56 14.02 13.25 13.60 159,128 -0.06(-0.44%)
Dec 21, 2021 13.08 13.78 12.91 13.66 198,007 +0.51(+3.88%)
Dec 20, 2021 13.15 13.60 12.83 13.15 319,707 -0.51(-3.73%)
Dec 17, 2021 13.82 14.30 13.28 13.66 410,315 -0.29(-2.08%)
Dec 16, 2021 14.67 14.84 13.91 13.95 537,679 -0.70(-4.78%)
Dec 15, 2021 14.77 14.84 13.82 14.65 477,764 -0.04(-0.27%)
Dec 14, 2021 14.18 14.98 14.18 14.69 371,571 +0.19(+1.31%)
Dec 13, 2021 14.56 14.94 14.29 14.50 168,241 -0.04(-0.28%)
Dec 10, 2021 14.85 14.89 14.34 14.54 137,107 -0.13(-0.89%)
Dec 09, 2021 15.07 15.50 14.18 14.67 213,454 -0.60(-3.93%)
Dec 08, 2021 14.96 15.39 14.60 15.27 247,610 +0.52(+3.53%)
Dec 07, 2021 14.82 15.40 14.54 14.75 435,463 +0.21(+1.44%)
Dec 06, 2021 14.28 15.08 13.56 14.54 264,589 +0.01(+0.07%)
Dec 03, 2021 15.74 15.74 13.96 14.53 301,420 -1.07(-6.86%)
Dec 02, 2021 15.73 15.73 14.97 15.60 266,273 +0.09(+0.58%)
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.