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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.84 -0.68 (-5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 8.700 9.100 8.615 8.990 162,124 +0.30(+3.45%)
Jun 29, 2021 8.970 9.080 8.580 8.690 494,945 -0.17(-1.92%)
Jun 28, 2021 9.470 9.555 8.661 8.860 203,774 -0.66(-6.93%)
Jun 25, 2021 9.490 9.740 9.245 9.520 2,508,708 +0.00(+0.00%)
Jun 24, 2021 9.590 9.740 9.470 9.520 182,159 -0.08(-0.83%)
Jun 23, 2021 9.360 9.600 9.230 9.600 110,810 +0.17(+1.80%)
Jun 22, 2021 9.600 9.630 9.040 9.430 150,200 -0.14(-1.46%)
Jun 21, 2021 9.600 9.810 9.240 9.570 162,670 +0.02(+0.21%)
Jun 18, 2021 9.830 9.840 9.235 9.550 179,278 -0.05(-0.52%)
Jun 17, 2021 9.770 9.895 9.330 9.600 143,543 -0.12(-1.23%)
Jun 16, 2021 9.550 9.925 9.390 9.720 117,906 +0.21(+2.21%)
Jun 15, 2021 9.700 9.710 9.290 9.510 79,984 -0.21(-2.16%)
Jun 14, 2021 9.500 9.895 9.460 9.720 121,093 +0.22(+2.32%)
Jun 11, 2021 9.660 9.730 9.420 9.500 54,758 -0.03(-0.31%)
Jun 10, 2021 9.590 9.810 9.290 9.530 64,704 -0.10(-1.04%)
Jun 09, 2021 9.230 9.884 9.230 9.630 127,879 +0.52(+5.71%)
Jun 08, 2021 9.280 9.410 8.960 9.110 183,141 -0.07(-0.76%)
Jun 07, 2021 9.250 9.430 9.030 9.180 145,707 +0.02(+0.22%)
Jun 04, 2021 9.200 9.375 8.990 9.160 74,068 -0.04(-0.43%)
Jun 03, 2021 9.190 9.310 8.960 9.200 157,173 -0.15(-1.60%)
Jun 02, 2021 9.520 9.690 9.050 9.350 104,332 -0.18(-1.89%)
Jun 01, 2021 9.880 10.05 9.450 9.530 100,949 -0.30(-3.05%)
May 28, 2021 9.950 10.31 9.740 9.830 60,032 -0.05(-0.51%)
May 27, 2021 9.690 9.910 9.435 9.880 61,199 +0.26(+2.70%)
May 26, 2021 9.140 9.730 9.091 9.620 97,937 +0.54(+5.95%)
May 25, 2021 9.200 9.370 8.970 9.080 83,658 -0.05(-0.55%)
May 24, 2021 9.340 9.430 9.060 9.130 82,523 -0.22(-2.35%)
May 21, 2021 9.290 9.461 8.990 9.350 111,368 +0.19(+2.07%)
May 20, 2021 8.960 9.460 8.870 9.160 85,663 +0.24(+2.69%)
May 19, 2021 9.010 9.100 8.700 8.920 100,303 -0.16(-1.76%)
May 18, 2021 8.760 9.300 8.700 9.080 134,979 +0.39(+4.49%)
May 17, 2021 8.730 8.875 8.380 8.690 159,011 -0.18(-2.03%)
May 14, 2021 8.920 9.120 8.730 8.870 185,996 +0.01(+0.11%)
May 13, 2021 8.900 9.080 8.750 8.860 280,705 +0.04(+0.45%)
May 12, 2021 8.840 9.040 8.660 8.820 173,119 -0.03(-0.34%)
May 11, 2021 8.910 9.190 8.650 8.850 140,149 -0.02(-0.23%)
May 10, 2021 9.620 9.791 8.820 8.870 106,033 -0.87(-8.93%)
May 07, 2021 9.600 10.10 9.600 9.740 633,430 +0.17(+1.78%)
May 06, 2021 10.92 10.93 9.510 9.570 136,126 -1.28(-11.80%)
May 05, 2021 10.48 11.19 10.19 10.85 156,074 +0.44(+4.23%)
May 04, 2021 10.60 10.65 9.960 10.41 142,155 -0.21(-1.98%)
May 03, 2021 10.73 11.21 10.39 10.62 189,578 -0.07(-0.65%)
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%)
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.