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 (%)
May 17, 2024 12.49 12.49 11.81 11.84 1,042,351 -0.68(-5.43%)
May 16, 2024 12.90 13.04 12.27 12.52 1,105,144 -0.42(-3.25%)
May 15, 2024 12.71 13.42 12.68 12.94 978,077 +0.49(+3.94%)
May 14, 2024 12.49 12.96 12.34 12.45 1,130,779 +0.23(+1.88%)
May 13, 2024 12.20 12.51 11.94 12.22 1,182,002 +0.13(+1.08%)
May 10, 2024 12.80 12.90 11.97 12.09 1,070,375 -0.58(-4.58%)
May 09, 2024 12.34 12.95 11.75 12.67 2,110,473 +1.11(+9.60%)
May 08, 2024 11.87 12.30 11.38 11.56 1,435,095 -0.31(-2.61%)
May 07, 2024 11.20 11.89 10.65 11.87 2,515,163 +0.67(+5.98%)
May 06, 2024 13.89 14.00 11.06 11.20 9,650,585 -8.54(-43.26%)
May 03, 2024 20.30 21.25 19.71 19.74 928,801 -0.20(-1.00%)
May 02, 2024 18.48 20.32 17.83 19.94 2,112,211 +1.90(+10.53%)
May 01, 2024 17.72 18.81 17.43 18.04 728,483 +0.44(+2.50%)
Apr 30, 2024 17.42 18.04 16.94 17.60 957,489 -0.03(-0.17%)
Apr 29, 2024 16.67 17.93 16.36 17.63 793,310 +0.88(+5.25%)
Apr 26, 2024 16.08 16.76 15.65 16.75 1,243,662 +0.59(+3.65%)
Apr 25, 2024 16.26 16.26 15.51 16.16 749,444 -0.31(-1.88%)
Apr 24, 2024 17.57 17.85 16.22 16.47 1,178,688 -1.10(-6.26%)
Apr 23, 2024 18.26 18.68 17.55 17.57 942,985 +0.62(+3.66%)
Apr 22, 2024 17.80 17.95 16.51 16.95 1,386,877 -0.70(-3.97%)
Apr 19, 2024 17.67 17.80 16.71 17.65 1,548,446 +0.15(+0.86%)
Apr 18, 2024 20.79 20.80 17.02 17.50 4,142,332 -3.44(-16.43%)
Apr 17, 2024 21.88 22.13 20.85 20.94 509,154 -0.90(-4.12%)
Apr 16, 2024 20.98 22.12 20.59 21.84 471,894 +0.56(+2.63%)
Apr 15, 2024 22.30 22.30 20.96 21.28 576,550 -1.17(-5.21%)
Apr 12, 2024 22.84 23.64 22.07 22.45 665,313 -0.44(-1.92%)
Apr 11, 2024 21.98 22.99 21.57 22.89 649,217 +1.18(+5.44%)
Apr 10, 2024 20.26 21.72 20.12 21.71 477,768 +0.18(+0.84%)
Apr 09, 2024 20.64 21.76 20.64 21.53 481,412 +0.80(+3.86%)
Apr 08, 2024 20.49 21.13 20.16 20.73 516,985 +0.45(+2.22%)
Apr 05, 2024 20.00 20.68 19.85 20.28 427,541 +0.13(+0.65%)
Apr 04, 2024 21.16 21.47 20.14 20.15 583,436 -0.60(-2.89%)
Apr 03, 2024 20.10 20.84 20.09 20.75 516,417 +0.47(+2.32%)
Apr 02, 2024 19.66 20.50 19.66 20.28 435,396 +0.01(+0.05%)
Apr 01, 2024 20.60 20.63 19.40 20.27 969,530 -0.40(-1.94%)
Mar 28, 2024 20.81 20.49 20.46 20.67 1,143,833 -0.14(-0.67%)
Mar 27, 2024 20.63 21.29 20.50 20.81 532,223 +0.18(+0.87%)
Mar 26, 2024 21.89 21.99 20.56 20.63 464,559 -1.06(-4.89%)
Mar 25, 2024 22.25 22.59 21.66 21.69 410,175 -0.57(-2.56%)
Mar 22, 2024 23.16 23.40 22.23 22.26 434,586 -1.16(-4.95%)
Mar 21, 2024 23.58 23.97 22.77 23.42 706,743 +0.07(+0.30%)
Mar 20, 2024 21.92 23.41 21.47 23.35 593,176 +1.25(+5.66%)
Mar 19, 2024 21.16 22.86 21.00 22.10 755,337 +0.80(+3.76%)
Mar 18, 2024 21.50 21.91 21.00 21.30 1,050,879 -0.18(-0.84%)
Mar 15, 2024 21.70 22.60 21.15 21.48 2,822,991 -0.26(-1.20%)
Mar 14, 2024 22.09 22.49 21.15 21.74 910,288 -0.35(-1.58%)
Mar 13, 2024 22.79 23.09 21.75 22.09 888,387 -0.72(-3.16%)
Mar 12, 2024 23.12 23.86 22.48 22.81 875,940 -0.06(-0.26%)
Mar 11, 2024 23.78 24.37 22.34 22.87 1,253,830 -1.53(-6.27%)
Mar 08, 2024 25.02 26.06 23.75 24.40 856,718 -0.91(-3.60%)
Mar 07, 2024 26.40 26.76 25.07 25.31 1,039,789 -0.43(-1.67%)
Mar 06, 2024 25.14 26.56 25.11 25.74 979,650 +0.17(+0.66%)
Mar 05, 2024 26.13 26.20 25.00 25.57 915,205 -0.34(-1.31%)
Mar 04, 2024 27.83 27.84 24.21 25.91 2,005,642 -2.09(-7.46%)
Mar 01, 2024 27.33 28.79 27.27 28.00 899,679 +0.79(+2.90%)
Feb 29, 2024 28.05 28.33 27.08 27.21 1,698,809 -0.47(-1.70%)
Feb 28, 2024 28.21 29.14 27.34 27.68 838,381 -0.99(-3.45%)
Feb 27, 2024 26.97 29.31 26.62 28.67 1,932,878 +2.12(+7.98%)
Feb 26, 2024 26.41 27.50 26.28 26.55 768,033 +0.00(+0.02%)
Feb 23, 2024 26.06 27.88 25.63 26.55 1,052,756 +0.45(+1.70%)
Feb 22, 2024 26.67 27.07 25.91 26.10 1,119,735 -0.53(-1.99%)
Feb 21, 2024 27.49 27.55 26.42 26.63 981,954 -1.07(-3.88%)
Feb 20, 2024 28.34 28.60 27.02 27.70 760,831 -0.61(-2.14%)
Feb 16, 2024 29.24 29.45 28.05 28.31 653,771 -0.77(-2.65%)
Feb 15, 2024 29.95 29.95 28.34 29.08 569,782 +0.16(+0.55%)
Feb 14, 2024 30.41 30.78 28.76 28.92 710,186 -0.71(-2.40%)
Feb 13, 2024 28.75 30.52 26.09 29.63 1,773,118 -0.08(-0.27%)
Feb 12, 2024 29.00 30.70 28.80 29.71 855,946 +0.91(+3.16%)
Feb 09, 2024 29.54 30.03 28.60 28.80 547,146 -0.32(-1.10%)
Feb 08, 2024 29.53 30.99 29.08 29.12 1,683,397 -0.25(-0.85%)
Feb 07, 2024 28.91 29.65 28.41 29.37 1,012,864 +0.50(+1.73%)
Feb 06, 2024 27.59 29.06 27.45 28.87 969,204 +1.08(+3.89%)
Feb 05, 2024 27.98 27.98 26.13 27.79 1,722,688 -0.91(-3.17%)
Feb 02, 2024 28.49 29.42 27.90 28.70 970,599 +0.19(+0.67%)
Feb 01, 2024 27.07 28.98 26.74 28.51 1,127,081 +1.58(+5.87%)
Jan 31, 2024 25.74 27.96 25.50 26.93 960,454 +1.09(+4.22%)
Jan 30, 2024 26.41 26.75 25.04 25.84 564,580 -0.87(-3.26%)
Jan 29, 2024 26.47 27.23 25.32 26.71 964,218 +0.24(+0.91%)
Jan 26, 2024 24.88 27.09 24.74 26.47 1,992,381 +1.57(+6.31%)
Jan 25, 2024 24.18 25.00 23.40 24.90 449,287 +0.96(+4.01%)
Jan 24, 2024 25.33 25.36 23.80 23.94 721,860 -0.97(-3.89%)
Jan 23, 2024 24.40 25.00 23.34 24.91 833,381 +0.93(+3.88%)
Jan 22, 2024 23.10 24.89 21.77 23.98 2,047,867 +1.66(+7.44%)
Jan 19, 2024 22.95 23.22 21.45 22.32 705,947 -0.54(-2.36%)
Jan 18, 2024 22.02 22.94 21.41 22.86 859,718 +0.99(+4.53%)
Jan 17, 2024 21.70 22.06 21.22 21.87 808,453 -0.89(-3.91%)
Jan 16, 2024 22.09 22.89 21.45 22.76 1,070,054 +0.00(+0.00%)
Jan 12, 2024 21.28 22.85 20.60 22.76 1,400,003 +2.40(+11.79%)
Jan 11, 2024 19.91 20.49 19.03 20.36 1,066,999 +0.13(+0.64%)
Jan 10, 2024 21.90 21.91 19.89 20.23 615,297 -1.24(-5.78%)
Jan 09, 2024 21.76 22.00 20.29 21.47 930,002 -0.47(-2.14%)
Jan 08, 2024 20.07 21.98 19.54 21.94 643,763 +1.54(+7.55%)
Jan 05, 2024 19.64 20.50 19.12 20.40 796,314 +0.47(+2.36%)
Jan 04, 2024 20.90 21.01 19.63 19.93 1,358,390 -1.03(-4.91%)
Jan 03, 2024 22.20 22.70 20.59 20.96 966,062 -1.56(-6.93%)
Jan 02, 2024 22.61 23.19 21.71 22.52 1,939,906 -0.59(-2.55%)
Dec 29, 2023 23.48 23.82 22.12 23.11 926,194 -0.45(-1.91%)
Dec 28, 2023 24.16 24.55 22.70 23.56 721,186 -0.57(-2.36%)
Dec 27, 2023 23.91 24.53 23.17 24.13 572,959 +0.51(+2.16%)
Dec 26, 2023 22.70 24.62 22.60 23.62 964,919 +1.04(+4.61%)
Dec 22, 2023 21.00 23.41 21.00 22.58 1,955,422 +1.79(+8.61%)
Dec 21, 2023 19.67 20.86 19.45 20.79 744,516 +1.43(+7.39%)
Dec 20, 2023 19.71 21.35 19.18 19.36 1,366,057 -0.64(-3.20%)
Dec 19, 2023 19.00 20.09 18.88 20.00 1,422,215 +1.05(+5.54%)
Dec 18, 2023 19.29 19.52 18.44 18.95 1,680,620 -0.60(-3.07%)
Dec 15, 2023 20.35 20.46 19.34 19.55 1,387,669 -0.82(-4.03%)
Dec 14, 2023 20.83 20.99 19.53 20.37 939,545 -0.12(-0.59%)
Dec 13, 2023 19.64 20.70 18.34 20.49 929,071 +1.49(+7.84%)
Dec 12, 2023 19.87 19.87 18.60 19.00 688,360 -0.97(-4.86%)
Dec 11, 2023 19.59 19.99 18.82 19.97 1,549,156 +0.82(+4.28%)
Dec 08, 2023 20.32 21.28 18.49 19.15 2,410,514 -2.03(-9.58%)
Dec 07, 2023 20.16 24.16 19.64 21.18 4,906,375 +1.83(+9.46%)
Dec 06, 2023 18.01 20.86 18.00 19.35 8,924,469 +1.61(+9.08%)
Dec 05, 2023 19.27 20.60 17.62 17.74 8,404,089 -0.60(-3.27%)
Dec 04, 2023 22.00 22.44 17.31 18.34 20,796,668 +11.73(+177.46%)
Dec 01, 2023 6.200 6.670 5.980 6.610 1,185,670 +0.36(+5.76%)
Nov 30, 2023 6.350 6.610 6.230 6.250 566,848 -0.03(-0.48%)
Nov 29, 2023 6.150 6.650 6.090 6.280 646,681 +0.19(+3.12%)
Nov 28, 2023 6.160 6.215 5.920 6.090 618,751 -0.06(-0.98%)
Nov 27, 2023 6.060 6.240 5.865 6.150 484,203 +0.01(+0.16%)
Nov 24, 2023 6.030 6.230 5.920 6.140 457,492 +0.14(+2.33%)
Nov 22, 2023 6.180 6.320 5.855 6.000 661,593 -0.12(-1.96%)
Nov 21, 2023 7.150 7.220 6.095 6.120 875,424 -0.95(-13.44%)
Nov 20, 2023 6.650 7.210 6.620 7.070 1,336,437 +0.42(+6.32%)
Nov 17, 2023 6.240 6.810 6.150 6.650 941,074 +0.47(+7.61%)
Nov 16, 2023 6.750 6.850 6.160 6.180 374,846 -0.51(-7.62%)
Nov 15, 2023 6.440 6.980 6.433 6.690 708,515 +0.22(+3.40%)
Nov 14, 2023 6.710 6.940 6.450 6.470 474,599 +0.07(+1.09%)
Nov 13, 2023 6.350 6.595 6.100 6.400 479,704 +0.00(+0.00%)
Nov 10, 2023 6.670 6.716 6.390 6.400 358,611 -0.20(-3.03%)
Nov 09, 2023 7.160 7.160 6.470 6.600 565,816 -0.39(-5.58%)
Nov 08, 2023 7.620 7.620 6.865 6.990 386,162 -0.66(-8.63%)
Nov 07, 2023 7.620 7.770 7.330 7.650 438,063 +0.02(+0.26%)
Nov 06, 2023 7.930 7.990 7.500 7.630 510,522 -0.12(-1.55%)
Nov 03, 2023 7.500 8.000 7.400 7.750 565,045 +0.46(+6.31%)
Nov 02, 2023 7.600 7.790 7.100 7.290 468,865 +0.05(+0.69%)
Nov 01, 2023 6.620 7.350 6.450 7.240 925,521 +1.22(+20.27%)
Oct 31, 2023 5.820 6.080 5.740 6.020 510,268 +0.31(+5.43%)
Oct 30, 2023 6.050 6.190 5.670 5.710 473,027 -0.19(-3.22%)
Oct 27, 2023 6.140 6.170 5.750 5.900 668,145 -0.22(-3.59%)
Oct 26, 2023 6.340 6.451 6.100 6.120 515,548 -0.22(-3.47%)
Oct 25, 2023 7.300 7.300 6.230 6.340 709,986 -1.05(-14.21%)
Oct 24, 2023 6.820 7.545 6.820 7.390 742,646 +0.63(+9.40%)
Oct 23, 2023 7.470 7.470 6.660 6.755 464,209 -0.73(-9.75%)
Oct 20, 2023 7.520 7.790 7.310 7.485 278,717 -0.01(-0.20%)
Oct 19, 2023 7.650 7.855 7.470 7.500 465,905 -0.14(-1.83%)
Oct 18, 2023 7.980 8.070 7.580 7.640 362,207 -0.40(-4.98%)
Oct 17, 2023 8.210 8.440 8.011 8.040 312,618 -0.19(-2.31%)
Oct 16, 2023 8.120 8.478 7.940 8.230 199,310 +0.13(+1.60%)
Oct 13, 2023 8.070 8.150 7.880 8.100 212,627 +0.00(+0.00%)
Oct 12, 2023 8.570 8.570 8.040 8.100 327,795 -0.46(-5.37%)
Oct 11, 2023 8.770 8.850 8.380 8.560 256,864 -0.19(-2.17%)
Oct 10, 2023 8.660 9.100 8.550 8.750 207,365 +0.01(+0.11%)
Oct 09, 2023 8.490 8.800 8.320 8.740 272,636 +0.13(+1.51%)
Oct 06, 2023 8.410 8.680 8.020 8.610 469,529 +0.15(+1.77%)
Oct 05, 2023 7.900 8.770 7.780 8.460 361,215 +0.54(+6.82%)
Oct 04, 2023 8.060 8.300 7.775 7.920 341,990 -0.11(-1.37%)
Oct 03, 2023 7.590 8.045 7.590 8.030 451,626 +0.23(+2.95%)
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.