Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

10.71 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 5.490 5.600 5.320 5.400 87,661 -0.09(-1.64%)
Oct 28, 2022 5.480 5.730 5.450 5.490 114,336 +0.00(+0.00%)
Oct 27, 2022 5.850 5.850 5.440 5.490 53,725 -0.27(-4.69%)
Oct 26, 2022 5.880 6.020 5.740 5.760 77,877 -0.08(-1.37%)
Oct 25, 2022 5.880 6.090 5.750 5.840 48,096 +0.00(+0.00%)
Oct 24, 2022 5.940 6.030 5.775 5.840 107,116 +0.01(+0.17%)
Oct 21, 2022 6.110 6.240 5.700 5.830 97,789 -0.24(-3.95%)
Oct 20, 2022 6.030 6.161 5.795 6.070 86,362 +0.15(+2.53%)
Oct 19, 2022 6.060 6.155 5.780 5.920 94,555 -0.26(-4.21%)
Oct 18, 2022 6.040 6.260 6.040 6.180 81,073 +0.23(+3.87%)
Oct 17, 2022 5.720 6.025 5.720 5.950 69,977 +0.35(+6.25%)
Oct 14, 2022 5.750 5.912 5.500 5.600 106,798 -0.10(-1.75%)
Oct 13, 2022 5.470 5.790 5.470 5.700 110,423 +0.18(+3.26%)
Oct 12, 2022 5.770 5.930 5.310 5.520 179,933 -0.25(-4.33%)
Oct 11, 2022 5.980 6.250 5.710 5.770 152,708 -0.24(-3.99%)
Oct 10, 2022 6.150 6.388 5.910 6.010 78,497 -0.15(-2.44%)
Oct 07, 2022 6.240 6.300 6.030 6.160 134,920 -0.13(-2.07%)
Oct 06, 2022 6.410 6.550 6.150 6.290 104,954 -0.21(-3.23%)
Oct 05, 2022 7.040 7.185 6.430 6.500 171,504 -0.70(-9.72%)
Oct 04, 2022 7.220 7.440 7.170 7.200 105,563 +0.07(+0.98%)
Oct 03, 2022 8.050 8.050 7.090 7.130 325,181 -0.78(-9.86%)
Sep 30, 2022 7.430 8.250 7.350 7.910 235,698 +0.52(+7.04%)
Sep 29, 2022 7.470 7.650 7.305 7.390 106,361 -0.26(-3.40%)
Sep 28, 2022 7.030 7.760 7.030 7.650 181,744 +0.65(+9.29%)
Sep 27, 2022 7.000 7.260 6.930 7.000 276,793 +0.04(+0.57%)
Sep 26, 2022 7.130 7.270 6.910 6.960 121,430 -0.24(-3.33%)
Sep 23, 2022 7.150 7.250 6.940 7.200 122,332 -0.03(-0.41%)
Sep 22, 2022 7.410 7.570 7.200 7.230 105,884 -0.29(-3.86%)
Sep 21, 2022 7.810 8.060 7.480 7.520 155,347 -0.35(-4.45%)
Sep 20, 2022 7.650 8.206 7.650 7.870 95,106 +0.09(+1.16%)
Sep 19, 2022 8.020 8.230 7.690 7.780 86,740 -0.39(-4.77%)
Sep 16, 2022 8.090 8.230 7.500 8.170 339,496 +0.18(+2.25%)
Sep 15, 2022 8.170 8.210 7.870 7.990 114,044 -0.08(-0.99%)
Sep 14, 2022 8.050 8.490 7.900 8.070 84,641 -0.06(-0.74%)
Sep 13, 2022 8.580 8.687 8.040 8.130 173,180 -0.64(-7.30%)
Sep 12, 2022 9.030 9.030 8.650 8.770 83,065 -0.19(-2.12%)
Sep 09, 2022 9.420 9.435 8.940 8.960 118,371 -0.29(-3.14%)
Sep 08, 2022 9.510 9.570 8.960 9.250 102,289 -0.20(-2.12%)
Sep 07, 2022 9.130 9.900 9.040 9.450 132,889 +0.33(+3.62%)
Sep 06, 2022 9.210 9.360 8.920 9.120 87,136 -0.14(-1.51%)
Sep 02, 2022 10.00 10.00 9.100 9.260 108,760 -0.62(-6.28%)
Sep 01, 2022 9.980 10.10 9.750 9.880 140,472 -0.12(-1.20%)
Aug 31, 2022 9.770 10.15 9.020 10.00 104,178 +0.07(+0.70%)
Aug 30, 2022 10.21 10.44 9.880 9.930 251,587 -0.32(-3.12%)
Aug 29, 2022 10.11 10.28 9.930 10.25 84,783 -0.03(-0.29%)
Aug 26, 2022 10.81 10.93 10.12 10.28 135,770 -0.47(-4.37%)
Aug 25, 2022 10.69 10.85 10.58 10.75 76,627 +0.12(+1.13%)
Aug 24, 2022 10.15 10.68 10.15 10.63 49,166 +0.45(+4.42%)
Aug 23, 2022 9.870 10.20 9.860 10.18 122,010 +0.29(+2.93%)
Aug 22, 2022 10.52 10.65 9.730 9.890 77,237 -0.62(-5.90%)
Aug 19, 2022 10.34 10.53 10.11 10.51 69,694 +0.01(+0.10%)
Aug 18, 2022 10.52 10.61 10.20 10.50 69,706 -0.10(-0.94%)
Aug 17, 2022 10.75 10.87 10.45 10.60 72,255 -0.22(-2.03%)
Aug 16, 2022 11.04 11.17 10.74 10.82 169,592 -0.30(-2.70%)
Aug 15, 2022 11.26 11.26 10.59 11.12 122,025 +0.01(+0.09%)
Aug 12, 2022 11.09 11.44 11.02 11.11 143,339 +0.02(+0.18%)
Aug 11, 2022 10.99 11.36 10.72 11.09 117,592 -0.01(-0.09%)
Aug 10, 2022 11.00 11.24 10.74 11.10 109,961 +0.28(+2.59%)
Aug 09, 2022 10.51 11.30 10.29 10.82 132,610 +0.22(+2.08%)
Aug 08, 2022 10.53 10.66 10.31 10.60 191,722 +0.07(+0.66%)
Aug 05, 2022 10.50 10.65 10.30 10.53 85,094 +0.02(+0.19%)
Aug 04, 2022 10.42 10.79 10.22 10.51 146,646 +0.29(+2.84%)
Aug 03, 2022 9.360 10.85 9.360 10.22 179,977 +0.94(+10.13%)
Aug 02, 2022 8.820 9.480 8.820 9.280 210,565 +0.17(+1.87%)
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.