Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 12.01 12.15 11.44 11.59 889,612 -0.55(-4.53%)
May 20, 2024 11.84 12.33 11.79 12.14 679,465 +0.30(+2.53%)
May 17, 2024 12.49 12.49 11.81 11.84 1,042,361 -0.68(-5.43%)
May 16, 2024 12.90 13.04 12.27 12.52 1,105,144 -0.42(-3.25%)
May 15, 2024 12.71 13.42 12.68 12.94 978,077 +0.49(+3.94%)
May 14, 2024 12.49 12.96 12.34 12.45 1,130,779 +0.23(+1.88%)
May 13, 2024 12.20 12.51 11.94 12.22 1,182,002 +0.13(+1.08%)
May 10, 2024 12.80 12.90 11.97 12.09 1,070,375 -0.58(-4.58%)
May 09, 2024 12.34 12.95 11.75 12.67 2,110,473 +1.11(+9.60%)
May 08, 2024 11.87 12.30 11.38 11.56 1,435,095 -0.31(-2.61%)
May 07, 2024 11.20 11.89 10.65 11.87 2,515,163 +0.67(+5.98%)
May 06, 2024 13.89 14.00 11.06 11.20 9,650,585 -8.54(-43.26%)
May 03, 2024 20.30 21.25 19.71 19.74 928,801 -0.20(-1.00%)
May 02, 2024 18.48 20.32 17.83 19.94 2,112,211 +1.90(+10.53%)
May 01, 2024 17.72 18.81 17.43 18.04 728,483 +0.44(+2.50%)
Apr 30, 2024 17.42 18.04 16.94 17.60 957,489 -0.03(-0.17%)
Apr 29, 2024 16.67 17.93 16.36 17.63 793,310 +0.88(+5.25%)
Apr 26, 2024 16.08 16.76 15.65 16.75 1,243,662 +0.59(+3.65%)
Apr 25, 2024 16.26 16.26 15.51 16.16 749,444 -0.31(-1.88%)
Apr 24, 2024 17.57 17.85 16.22 16.47 1,178,688 -1.10(-6.26%)
Apr 23, 2024 18.26 18.68 17.55 17.57 942,985 +0.62(+3.66%)
Apr 22, 2024 17.80 17.95 16.51 16.95 1,386,877 -0.70(-3.97%)
Apr 19, 2024 17.67 17.80 16.71 17.65 1,548,446 +0.15(+0.86%)
Apr 18, 2024 20.79 20.80 17.02 17.50 4,142,332 -3.44(-16.43%)
Apr 17, 2024 21.88 22.13 20.85 20.94 509,154 -0.90(-4.12%)
Apr 16, 2024 20.98 22.12 20.59 21.84 471,894 +0.56(+2.63%)
Apr 15, 2024 22.30 22.30 20.96 21.28 576,550 -1.17(-5.21%)
Apr 12, 2024 22.84 23.64 22.07 22.45 665,313 -0.44(-1.92%)
Apr 11, 2024 21.98 22.99 21.57 22.89 649,217 +1.18(+5.44%)
Apr 10, 2024 20.26 21.72 20.12 21.71 477,768 +0.18(+0.84%)
Apr 09, 2024 20.64 21.76 20.64 21.53 481,412 +0.80(+3.86%)
Apr 08, 2024 20.49 21.13 20.16 20.73 516,985 +0.45(+2.22%)
Apr 05, 2024 20.00 20.68 19.85 20.28 427,541 +0.13(+0.65%)
Apr 04, 2024 21.16 21.47 20.14 20.15 583,436 -0.60(-2.89%)
Apr 03, 2024 20.10 20.84 20.09 20.75 516,417 +0.47(+2.32%)
Apr 02, 2024 19.66 20.50 19.66 20.28 435,396 +0.01(+0.05%)
Apr 01, 2024 20.60 20.63 19.40 20.27 969,530 -0.40(-1.94%)
Mar 28, 2024 20.81 20.49 20.46 20.67 1,143,833 -0.14(-0.67%)
Mar 27, 2024 20.63 21.29 20.50 20.81 532,223 +0.18(+0.87%)
Mar 26, 2024 21.89 21.99 20.56 20.63 464,559 -1.06(-4.89%)
Mar 25, 2024 22.25 22.59 21.66 21.69 410,175 -0.57(-2.56%)
Mar 22, 2024 23.16 23.40 22.23 22.26 434,586 -1.16(-4.95%)
Mar 21, 2024 23.58 23.97 22.77 23.42 706,743 +0.07(+0.30%)
Mar 20, 2024 21.92 23.41 21.47 23.35 593,176 +1.25(+5.66%)
Mar 19, 2024 21.16 22.86 21.00 22.10 755,337 +0.80(+3.76%)
Mar 18, 2024 21.50 21.91 21.00 21.30 1,050,879 -0.18(-0.84%)
Mar 15, 2024 21.70 22.60 21.15 21.48 2,822,991 -0.26(-1.20%)
Mar 14, 2024 22.09 22.49 21.15 21.74 910,288 -0.35(-1.58%)
Mar 13, 2024 22.79 23.09 21.75 22.09 888,387 -0.72(-3.16%)
Mar 12, 2024 23.12 23.86 22.48 22.81 875,940 -0.06(-0.26%)
Mar 11, 2024 23.78 24.37 22.34 22.87 1,253,830 -1.53(-6.27%)
Mar 08, 2024 25.02 26.06 23.75 24.40 856,718 -0.91(-3.60%)
Mar 07, 2024 26.40 26.76 25.07 25.31 1,039,789 -0.43(-1.67%)
Mar 06, 2024 25.14 26.56 25.11 25.74 979,650 +0.17(+0.66%)
Mar 05, 2024 26.13 26.20 25.00 25.57 915,205 -0.34(-1.31%)
Mar 04, 2024 27.83 27.84 24.21 25.91 2,005,642 -2.09(-7.46%)
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.