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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

19.74 -0.20 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 11.50 11.79 11.14 11.30 81,556 -0.38(-3.25%)
Apr 28, 2022 11.91 11.91 11.14 11.68 75,387 -0.11(-0.93%)
Apr 27, 2022 11.76 12.05 11.68 11.79 91,759 +0.05(+0.43%)
Apr 26, 2022 12.39 12.39 11.74 11.74 94,435 -0.62(-5.02%)
Apr 25, 2022 12.35 12.65 12.22 12.36 82,842 -0.15(-1.20%)
Apr 22, 2022 12.22 12.57 12.11 12.51 199,025 +0.35(+2.88%)
Apr 21, 2022 12.16 12.39 11.96 12.16 74,933 +0.08(+0.66%)
Apr 20, 2022 12.13 12.36 11.82 12.08 111,129 +0.07(+0.58%)
Apr 19, 2022 12.21 12.50 11.95 12.01 57,402 -0.29(-2.36%)
Apr 18, 2022 12.78 12.78 12.14 12.30 95,977 -0.39(-3.07%)
Apr 14, 2022 12.73 12.77 12.45 12.69 128,211 -0.02(-0.16%)
Apr 13, 2022 12.45 13.03 12.45 12.71 71,273 +0.26(+2.09%)
Apr 12, 2022 11.58 12.49 11.58 12.45 106,903 +0.76(+6.50%)
Apr 11, 2022 11.99 11.99 11.41 11.69 140,254 -0.26(-2.18%)
Apr 08, 2022 12.17 12.29 11.91 11.95 104,554 -0.15(-1.24%)
Apr 07, 2022 12.21 12.36 11.80 12.10 114,233 -0.04(-0.33%)
Apr 06, 2022 11.88 12.29 11.53 12.14 126,492 +0.18(+1.51%)
Apr 05, 2022 12.04 12.29 11.94 11.96 87,306 +0.00(+0.00%)
Apr 04, 2022 12.19 12.42 11.82 11.96 104,199 -0.19(-1.56%)
Apr 01, 2022 12.23 12.37 12.00 12.15 191,448 +0.00(+0.00%)
Mar 31, 2022 12.31 12.37 12.03 12.15 161,169 +0.12(+1.00%)
Mar 30, 2022 12.58 12.81 11.97 12.03 118,206 -0.55(-4.37%)
Mar 29, 2022 12.58 13.04 12.19 12.58 134,548 +0.00(+0.00%)
Mar 28, 2022 12.60 12.71 12.47 12.58 97,768 -0.12(-0.94%)
Mar 25, 2022 12.83 12.94 12.53 12.70 101,811 -0.30(-2.31%)
Mar 24, 2022 13.12 13.18 12.59 13.00 67,140 +0.05(+0.39%)
Mar 23, 2022 12.94 13.37 12.91 12.95 94,288 -0.10(-0.77%)
Mar 22, 2022 12.79 13.28 12.79 13.05 139,929 +0.26(+2.03%)
Mar 21, 2022 12.74 13.11 12.53 12.79 149,153 +0.01(+0.08%)
Mar 18, 2022 12.93 13.63 12.75 12.78 719,017 -0.24(-1.84%)
Mar 17, 2022 12.99 13.17 12.86 13.02 136,730 -0.06(-0.46%)
Mar 16, 2022 12.30 13.24 12.30 13.08 235,787 +1.03(+8.55%)
Mar 15, 2022 12.16 12.63 11.98 12.05 143,113 -0.20(-1.63%)
Mar 14, 2022 13.15 13.38 12.11 12.25 167,745 -0.94(-7.13%)
Mar 11, 2022 13.96 14.21 13.12 13.19 138,669 -0.79(-5.65%)
Mar 10, 2022 13.63 14.13 13.16 13.98 250,168 +0.02(+0.14%)
Mar 09, 2022 13.16 14.41 13.16 13.96 297,387 +0.79(+6.00%)
Mar 08, 2022 11.88 13.41 11.75 13.17 291,542 +1.15(+9.57%)
Mar 07, 2022 11.33 12.18 11.25 12.02 322,094 +0.58(+5.07%)
Mar 04, 2022 11.13 11.82 11.13 11.44 200,610 +0.13(+1.15%)
Mar 03, 2022 10.20 11.64 9.730 11.31 400,126 +1.50(+15.29%)
Mar 02, 2022 9.790 10.01 9.750 9.810 104,744 +0.01(+0.10%)
Mar 01, 2022 9.920 10.09 9.500 9.800 177,235 -0.15(-1.51%)
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%)
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.