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 (%)
Feb 26, 2021 10.87 11.17 10.40 10.81 334,200 -0.22(-1.99%)
Feb 25, 2021 11.13 11.50 10.69 11.03 267,514 -0.26(-2.30%)
Feb 24, 2021 11.80 11.92 11.03 11.29 253,181 -0.44(-3.75%)
Feb 23, 2021 11.60 11.95 9.420 11.73 720,328 -0.13(-1.10%)
Feb 22, 2021 13.24 13.44 11.78 11.86 205,063 -1.41(-10.63%)
Feb 19, 2021 13.53 13.68 13.08 13.27 327,100 -0.26(-1.92%)
Feb 18, 2021 14.85 15.06 13.41 13.53 321,886 -1.39(-9.32%)
Feb 17, 2021 14.59 15.04 14.16 14.92 527,340 +0.32(+2.19%)
Feb 16, 2021 13.38 14.75 13.32 14.60 527,751 +1.25(+9.36%)
Feb 12, 2021 13.41 13.69 13.10 13.35 105,900 -0.19(-1.40%)
Feb 11, 2021 13.17 13.74 12.80 13.54 172,373 +0.46(+3.52%)
Feb 10, 2021 13.04 13.95 12.76 13.08 308,736 -0.05(-0.38%)
Feb 09, 2021 14.26 14.39 12.89 13.13 395,997 -1.28(-8.88%)
Feb 08, 2021 14.15 14.91 13.46 14.41 516,925 +0.43(+3.08%)
Feb 05, 2021 13.90 14.41 13.73 13.98 434,400 +0.07(+0.50%)
Feb 04, 2021 14.06 14.22 13.67 13.91 577,518 +0.33(+2.43%)
Feb 03, 2021 12.84 14.19 12.34 13.58 636,872 +0.40(+3.03%)
Feb 02, 2021 12.51 13.65 12.22 13.18 3,241,288 +1.70(+14.81%)
Feb 01, 2021 11.75 12.10 11.10 11.48 188,130 +0.28(+2.50%)
Jan 29, 2021 10.68 11.35 10.36 11.20 238,200 +0.24(+2.19%)
Jan 28, 2021 11.41 11.46 10.80 10.96 313,860 +1.15(+11.72%)
Jan 27, 2021 10.10 10.59 9.800 9.810 181,210 -0.42(-4.11%)
Jan 26, 2021 11.11 11.30 10.06 10.23 222,794 -0.73(-6.66%)
Jan 25, 2021 9.960 10.98 9.850 10.96 193,037 +1.06(+10.71%)
Jan 22, 2021 9.640 10.06 9.060 9.900 199,400 +0.01(+0.10%)
Jan 21, 2021 10.11 10.32 9.720 9.890 139,089 -0.22(-2.18%)
Jan 20, 2021 10.78 11.00 9.860 10.11 310,484 -0.69(-6.39%)
Jan 19, 2021 10.94 11.05 10.38 10.80 195,271 -0.12(-1.10%)
Jan 15, 2021 10.94 11.39 10.45 10.92 176,100 -0.03(-0.27%)
Jan 14, 2021 10.33 10.99 10.33 10.95 114,039 +0.63(+6.10%)
Jan 13, 2021 10.41 10.76 9.850 10.32 342,510 -0.19(-1.81%)
Jan 12, 2021 11.73 12.00 10.26 10.51 409,281 -0.49(-4.45%)
Jan 11, 2021 10.29 13.00 9.980 11.00 636,526 +0.65(+6.28%)
Jan 08, 2021 10.43 10.59 9.580 10.35 324,400 +0.00(+0.00%)
Jan 07, 2021 8.803 10.53 8.530 10.35 637,125 +1.46(+16.42%)
Jan 06, 2021 9.030 9.110 8.300 8.890 389,471 -0.07(-0.78%)
Jan 05, 2021 8.900 9.600 8.500 8.960 695,078 -0.05(-0.55%)
Jan 04, 2021 6.900 9.360 6.870 9.010 1,311,888 +2.43(+36.93%)
Dec 31, 2020 6.580 6.580 6.580 310,739 +0.68(+11.53%)
Dec 30, 2020 5.510 6.000 5.510 5.900 310,739 +0.49(+9.06%)
Dec 29, 2020 5.850 5.921 5.190 5.410 261,882 -0.39(-6.72%)
Dec 28, 2020 5.180 6.230 5.150 5.800 639,808 +0.81(+16.23%)
Dec 24, 2020 4.740 4.994 4.690 4.990 167,800 +0.24(+5.05%)
Dec 23, 2020 4.520 4.880 4.503 4.750 214,237 +0.19(+4.17%)
Dec 22, 2020 4.650 4.708 4.420 4.560 248,910 -0.10(-2.15%)
Dec 21, 2020 4.740 4.760 4.530 4.660 171,758 +0.02(+0.43%)
Dec 18, 2020 4.680 4.900 4.430 4.640 458,600 +0.14(+3.11%)
Dec 17, 2020 4.410 4.620 4.360 4.500 103,221 +0.08(+1.81%)
Dec 16, 2020 4.800 4.800 4.420 4.420 109,442 -0.38(-7.92%)
Dec 15, 2020 4.530 4.850 4.480 4.800 123,693 +0.27(+5.96%)
Dec 14, 2020 4.280 4.600 4.270 4.530 201,098 +0.26(+6.09%)
Dec 11, 2020 4.290 4.460 4.190 4.270 184,000 -0.11(-2.51%)
Dec 10, 2020 4.550 4.700 4.157 4.380 205,577 -0.11(-2.45%)
Dec 09, 2020 4.320 4.670 4.000 4.490 398,389 +0.07(+1.47%)
Dec 08, 2020 4.500 4.700 4.356 4.425 267,466 -0.42(-8.76%)
Dec 07, 2020 5.070 5.283 4.680 4.850 201,512 -0.33(-6.35%)
Dec 04, 2020 5.100 5.298 5.100 5.179 69,100 +0.08(+1.55%)
Dec 03, 2020 5.200 5.400 5.000 5.100 123,522 -0.20(-3.77%)
Dec 02, 2020 5.021 5.380 5.001 5.300 92,937 +0.00(+0.00%)
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.