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 (%)
Sep 30, 2020 5.400 5.500 5.000 5.181 69,015 -0.18(-3.43%)
Sep 29, 2020 5.350 5.530 5.206 5.365 26,820 +0.07(+1.23%)
Sep 28, 2020 5.500 5.600 5.200 5.300 29,315 -0.34(-5.98%)
Sep 25, 2020 5.400 6.000 5.201 5.637 92,040 +0.34(+6.36%)
Sep 24, 2020 5.200 5.600 5.000 5.300 48,993 -0.10(-1.85%)
Sep 23, 2020 5.700 5.700 5.300 5.400 44,275 -0.30(-5.26%)
Sep 22, 2020 5.800 5.800 5.500 5.700 21,866 -0.07(-1.20%)
Sep 21, 2020 5.860 5.860 5.320 5.769 38,200 -0.14(-2.37%)
Sep 18, 2020 6.000 6.195 5.700 5.909 87,850 -0.12(-2.01%)
Sep 17, 2020 5.350 6.074 5.205 6.030 127,425 +0.64(+11.87%)
Sep 16, 2020 5.450 5.500 5.251 5.390 45,824 -0.01(-0.19%)
Sep 15, 2020 5.200 5.500 5.200 5.400 65,455 +0.13(+2.39%)
Sep 14, 2020 4.983 5.294 4.950 5.274 46,243 +0.24(+4.81%)
Sep 11, 2020 5.171 5.200 4.900 5.032 51,100 -0.07(-1.33%)
Sep 10, 2020 5.000 5.300 4.900 5.100 64,078 -0.07(-1.35%)
Sep 09, 2020 4.773 5.230 4.700 5.170 66,005 +0.37(+7.71%)
Sep 08, 2020 4.700 5.000 4.700 4.800 54,362 -0.10(-2.04%)
Sep 04, 2020 5.000 5.000 4.600 4.900 97,100 +0.00(+0.00%)
Sep 03, 2020 5.100 5.100 4.700 4.900 97,856 -0.10(-2.02%)
Sep 02, 2020 5.172 5.173 4.846 5.001 140,907 -0.10(-1.94%)
Sep 01, 2020 5.300 5.500 5.100 5.100 164,061 -0.10(-1.92%)
Aug 31, 2020 5.300 5.600 5.200 5.200 182,617 -0.41(-7.36%)
Aug 28, 2020 5.650 5.804 5.500 5.613 180,270 -0.19(-3.29%)
Aug 27, 2020 6.079 6.221 5.600 5.804 317,545 +0.19(+3.44%)
Aug 26, 2020 5.500 5.800 5.400 5.611 216,215 +0.17(+3.12%)
Aug 25, 2020 5.801 5.900 5.202 5.441 402,689 -0.66(-10.80%)
Aug 24, 2020 6.900 7.100 6.000 6.100 595,211 -0.65(-9.60%)
Aug 21, 2020 8.397 9.561 6.503 6.748 7,639,049 +1.05(+18.39%)
Aug 20, 2020 6.300 6.500 5.600 5.700 713,640 +0.50(+9.62%)
Aug 19, 2020 5.300 5.500 5.100 5.200 61,678 -0.21(-3.92%)
Aug 18, 2020 5.750 5.798 5.250 5.412 97,576 -0.39(-6.69%)
Aug 17, 2020 6.200 6.300 5.700 5.800 77,091 -0.30(-4.92%)
Aug 14, 2020 6.100 6.200 6.011 6.100 29,750 +0.10(+1.67%)
Aug 13, 2020 6.000 6.300 5.900 6.000 53,991 +0.10(+1.69%)
Aug 12, 2020 6.700 6.700 5.800 5.900 138,292 -0.70(-10.61%)
Aug 11, 2020 6.700 7.000 6.500 6.600 50,682 -0.20(-2.94%)
Aug 10, 2020 7.400 7.400 6.700 6.800 65,482 -0.20(-2.86%)
Aug 07, 2020 6.700 7.198 6.510 7.000 85,380 +0.30(+4.48%)
Aug 06, 2020 7.100 7.300 6.629 6.700 62,246 -0.30(-4.27%)
Aug 05, 2020 7.275 7.500 6.745 6.999 79,686 -0.30(-4.11%)
Aug 04, 2020 7.300 7.390 7.101 7.299 61,646 +0.20(+2.80%)
Aug 03, 2020 7.200 7.200 6.800 7.100 54,400 +0.00(+0.00%)
Jul 31, 2020 7.200 7.427 7.031 7.100 24,040 -0.20(-2.74%)
Jul 30, 2020 7.150 7.300 7.030 7.300 26,513 +0.03(+0.45%)
Jul 29, 2020 7.400 7.496 7.150 7.267 32,817 -0.13(-1.80%)
Jul 28, 2020 7.200 7.700 7.000 7.400 91,212 +0.20(+2.78%)
Jul 27, 2020 7.400 7.700 7.200 7.200 15,697 -0.10(-1.32%)
Jul 24, 2020 7.402 7.900 7.222 7.296 20,500 -0.10(-1.41%)
Jul 23, 2020 7.500 7.800 7.400 7.400 21,392 -0.10(-1.33%)
Jul 22, 2020 7.600 7.900 7.500 7.500 41,403 -0.10(-1.32%)
Jul 21, 2020 7.400 8.100 7.300 7.600 59,370 +0.20(+2.70%)
Jul 20, 2020 7.500 7.600 7.200 7.400 29,824 +0.09(+1.23%)
Jul 17, 2020 7.100 7.492 7.100 7.310 56,260 +0.21(+2.96%)
Jul 16, 2020 7.100 7.400 7.000 7.100 28,124 +0.10(+1.43%)
Jul 15, 2020 7.100 7.300 6.900 7.000 58,357 -0.15(-2.10%)
Jul 14, 2020 7.001 7.400 7.001 7.150 27,462 -0.05(-0.69%)
Jul 13, 2020 7.500 7.700 7.200 7.200 32,987 -0.30(-4.00%)
Jul 10, 2020 7.000 7.689 6.550 7.500 101,100 +0.44(+6.23%)
Jul 09, 2020 7.300 7.306 7.055 7.060 34,254 -0.14(-1.94%)
Jul 08, 2020 7.200 7.400 7.100 7.200 21,929 -0.10(-1.37%)
Jul 07, 2020 7.300 7.500 7.300 7.300 25,613 +0.10(+1.39%)
Jul 06, 2020 7.439 7.490 7.120 7.200 40,158 -0.08(-1.03%)
Jul 02, 2020 7.300 7.450 7.100 7.275 44,840 +0.06(+0.83%)
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.