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, 2023 8.280 9.030 8.158 8.700 537,625 +0.48(+5.84%)
Jun 29, 2023 7.910 8.330 7.810 8.220 499,041 +0.35(+4.45%)
Jun 28, 2023 7.650 8.080 7.260 7.870 456,638 +0.21(+2.74%)
Jun 27, 2023 7.060 7.800 6.840 7.660 644,886 +0.66(+9.43%)
Jun 26, 2023 6.720 7.050 6.650 7.000 298,476 +0.23(+3.40%)
Jun 23, 2023 6.110 6.850 6.045 6.770 1,023,043 +0.55(+8.84%)
Jun 22, 2023 6.600 6.600 6.175 6.220 256,730 -0.39(-5.90%)
Jun 21, 2023 6.810 6.890 6.310 6.610 410,406 -0.29(-4.20%)
Jun 20, 2023 6.600 6.990 6.590 6.900 316,144 +0.36(+5.50%)
Jun 16, 2023 6.860 6.870 6.520 6.540 350,845 -0.25(-3.68%)
Jun 15, 2023 7.000 7.197 6.730 6.790 337,775 -0.24(-3.41%)
Jun 14, 2023 6.990 7.299 6.780 7.030 640,810 +0.39(+5.87%)
Jun 13, 2023 6.370 6.830 6.273 6.640 699,602 +0.33(+5.23%)
Jun 12, 2023 6.120 6.500 6.050 6.310 367,671 +0.26(+4.30%)
Jun 09, 2023 6.090 6.290 5.920 6.050 273,159 -0.03(-0.49%)
Jun 08, 2023 6.270 6.380 5.770 6.080 468,742 -0.19(-3.03%)
Jun 07, 2023 6.550 6.729 6.260 6.270 345,137 -0.22(-3.39%)
Jun 06, 2023 6.010 6.540 5.990 6.490 522,544 +0.45(+7.45%)
Jun 05, 2023 5.970 6.113 5.810 6.040 329,412 +0.06(+1.00%)
Jun 02, 2023 6.070 6.070 5.810 5.980 257,116 +0.02(+0.34%)
Jun 01, 2023 6.060 6.200 5.850 5.960 344,924 -0.09(-1.49%)
May 31, 2023 5.830 6.150 5.830 6.050 331,938 +0.21(+3.60%)
May 30, 2023 6.100 6.130 5.770 5.840 290,467 -0.09(-1.52%)
May 26, 2023 5.910 6.100 5.760 5.930 352,838 +0.00(+0.00%)
May 25, 2023 6.360 6.360 5.750 5.930 444,612 -0.34(-5.42%)
May 24, 2023 6.610 6.790 6.250 6.270 394,423 -0.42(-6.28%)
May 23, 2023 6.840 7.300 6.530 6.690 452,417 -0.20(-2.90%)
May 22, 2023 6.520 6.970 6.430 6.890 494,805 +0.39(+6.00%)
May 19, 2023 6.440 6.850 6.370 6.500 672,815 +0.37(+6.04%)
May 18, 2023 6.500 6.760 5.790 6.130 1,143,500 -0.28(-4.37%)
May 17, 2023 5.950 6.570 5.900 6.410 388,203 +0.47(+7.91%)
May 16, 2023 5.980 6.090 5.780 5.940 132,959 -0.06(-1.00%)
May 15, 2023 5.900 6.223 5.680 6.000 265,192 +0.13(+2.21%)
May 12, 2023 6.280 6.430 5.810 5.870 353,735 -0.51(-7.99%)
May 11, 2023 6.590 6.650 6.300 6.380 263,662 -0.31(-4.63%)
May 10, 2023 6.640 6.830 6.430 6.690 296,393 +0.19(+2.92%)
May 09, 2023 6.450 6.630 6.210 6.500 232,054 +0.03(+0.46%)
May 08, 2023 6.540 6.845 6.390 6.470 308,915 -0.07(-1.07%)
May 05, 2023 7.140 7.470 6.380 6.540 431,405 -0.24(-3.54%)
May 04, 2023 7.790 7.790 6.670 6.780 558,812 -1.12(-14.18%)
May 03, 2023 7.380 8.340 7.022 7.900 1,148,191 +1.41(+21.73%)
May 02, 2023 6.590 7.080 6.450 6.490 564,070 -0.15(-2.26%)
May 01, 2023 6.290 6.960 6.200 6.640 781,580 +0.36(+5.73%)
Apr 28, 2023 6.320 6.560 5.891 6.280 738,202 +0.02(+0.24%)
Apr 27, 2023 7.500 7.682 6.250 6.265 1,063,515 -1.40(-18.26%)
Apr 26, 2023 6.990 8.970 6.820 7.665 3,673,611 +0.79(+11.41%)
Apr 25, 2023 7.250 7.660 6.690 6.880 1,353,377 -0.88(-11.34%)
Apr 24, 2023 8.310 8.390 6.260 7.760 3,663,583 -1.24(-13.78%)
Apr 21, 2023 6.040 10.41 6.040 9.000 22,708,574 +3.32(+58.45%)
Apr 20, 2023 5.380 5.870 5.320 5.680 725,822 +0.29(+5.38%)
Apr 19, 2023 4.810 5.480 4.730 5.390 587,865 +0.47(+9.55%)
Apr 18, 2023 4.890 5.020 4.445 4.920 500,184 +0.07(+1.44%)
Apr 17, 2023 4.480 4.870 4.220 4.850 633,979 +0.52(+12.01%)
Apr 14, 2023 3.890 4.390 3.712 4.330 931,264 +0.46(+11.89%)
Apr 13, 2023 3.370 3.900 3.360 3.870 283,158 +0.52(+15.52%)
Apr 12, 2023 3.450 3.620 3.320 3.350 232,923 -0.05(-1.47%)
Apr 11, 2023 3.330 3.500 3.260 3.400 138,771 +0.08(+2.41%)
Apr 10, 2023 3.250 3.370 3.220 3.320 227,637 +0.06(+1.84%)
Apr 06, 2023 3.020 3.350 2.950 3.260 220,442 +0.23(+7.77%)
Apr 05, 2023 3.250 3.260 2.930 3.025 214,479 -0.22(-6.78%)
Apr 04, 2023 3.150 3.380 3.100 3.245 219,597 +0.10(+3.02%)
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.