Skip to main content

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

20.67 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 27.33 28.79 27.27 28.00 899,679 +0.79(+2.90%)
Feb 29, 2024 28.05 28.33 27.08 27.21 1,698,809 -0.47(-1.70%)
Feb 28, 2024 28.21 29.14 27.34 27.68 838,381 -0.99(-3.45%)
Feb 27, 2024 26.97 29.31 26.62 28.67 1,932,878 +2.12(+7.98%)
Feb 26, 2024 26.41 27.50 26.28 26.55 768,033 +0.00(+0.02%)
Feb 23, 2024 26.06 27.88 25.63 26.55 1,052,756 +0.45(+1.70%)
Feb 22, 2024 26.67 27.07 25.91 26.10 1,119,735 -0.53(-1.99%)
Feb 21, 2024 27.49 27.55 26.42 26.63 981,954 -1.07(-3.88%)
Feb 20, 2024 28.34 28.60 27.02 27.70 760,831 -0.61(-2.14%)
Feb 16, 2024 29.24 29.45 28.05 28.31 653,771 -0.77(-2.65%)
Feb 15, 2024 29.95 29.95 28.34 29.08 569,782 +0.16(+0.55%)
Feb 14, 2024 30.41 30.78 28.76 28.92 710,186 -0.71(-2.40%)
Feb 13, 2024 28.75 30.52 26.09 29.63 1,773,118 -0.08(-0.27%)
Feb 12, 2024 29.00 30.70 28.80 29.71 855,946 +0.91(+3.16%)
Feb 09, 2024 29.54 30.03 28.60 28.80 547,146 -0.32(-1.10%)
Feb 08, 2024 29.53 30.99 29.08 29.12 1,683,397 -0.25(-0.85%)
Feb 07, 2024 28.91 29.65 28.41 29.37 1,012,864 +0.50(+1.73%)
Feb 06, 2024 27.59 29.06 27.45 28.87 969,204 +1.08(+3.89%)
Feb 05, 2024 27.98 27.98 26.13 27.79 1,722,688 -0.91(-3.17%)
Feb 02, 2024 28.49 29.42 27.90 28.70 970,599 +0.19(+0.67%)
Feb 01, 2024 27.07 28.98 26.74 28.51 1,127,081 +1.58(+5.87%)
Jan 31, 2024 25.74 27.96 25.50 26.93 960,454 +1.09(+4.22%)
Jan 30, 2024 26.41 26.75 25.04 25.84 564,580 -0.87(-3.26%)
Jan 29, 2024 26.47 27.23 25.32 26.71 964,218 +0.24(+0.91%)
Jan 26, 2024 24.88 27.09 24.74 26.47 1,992,381 +1.57(+6.31%)
Jan 25, 2024 24.18 25.00 23.40 24.90 449,287 +0.96(+4.01%)
Jan 24, 2024 25.33 25.36 23.80 23.94 721,860 -0.97(-3.89%)
Jan 23, 2024 24.40 25.00 23.34 24.91 833,381 +0.93(+3.88%)
Jan 22, 2024 23.10 24.89 21.77 23.98 2,047,867 +1.66(+7.44%)
Jan 19, 2024 22.95 23.22 21.45 22.32 705,947 -0.54(-2.36%)
Jan 18, 2024 22.02 22.94 21.41 22.86 859,718 +0.99(+4.53%)
Jan 17, 2024 21.70 22.06 21.22 21.87 808,453 -0.89(-3.91%)
Jan 16, 2024 22.09 22.89 21.45 22.76 1,070,054 +0.00(+0.00%)
Jan 12, 2024 21.28 22.85 20.60 22.76 1,400,003 +2.40(+11.79%)
Jan 11, 2024 19.91 20.49 19.03 20.36 1,066,999 +0.13(+0.64%)
Jan 10, 2024 21.90 21.91 19.89 20.23 615,297 -1.24(-5.78%)
Jan 09, 2024 21.76 22.00 20.29 21.47 930,002 -0.47(-2.14%)
Jan 08, 2024 20.07 21.98 19.54 21.94 643,763 +1.54(+7.55%)
Jan 05, 2024 19.64 20.50 19.12 20.40 796,314 +0.47(+2.36%)
Jan 04, 2024 20.90 21.01 19.63 19.93 1,358,390 -1.03(-4.91%)
Jan 03, 2024 22.20 22.70 20.59 20.96 966,062 -1.56(-6.93%)
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.