Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.63 +0.04 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	11.59	11.77	11.26	11.63	536,869	+0.04(+0.35%)
Nov 07, 2024	12.41	12.50	11.35	11.59	717,615	-0.49(-4.06%)
Nov 06, 2024	11.99	12.37	11.76	12.08	757,558	+0.47(+4.05%)
Nov 05, 2024	11.53	11.71	11.06	11.61	416,262	-0.09(-0.77%)
Nov 04, 2024	12.06	12.10	11.30	11.70	803,024	-0.36(-2.99%)
Nov 01, 2024	11.88	12.47	11.31	12.06	839,280	+0.30(+2.55%)
Oct 31, 2024	11.28	12.09	10.96	11.76	1,436,385	+0.30(+2.62%)
Oct 30, 2024	11.41	12.36	10.90	11.46	4,495,230	-0.08(-0.69%)
Oct 29, 2024	12.02	12.75	11.14	11.54	1,687,521	-0.58(-4.79%)
Oct 28, 2024	10.68	13.98	10.35	12.12	4,564,149	+2.62(+27.58%)
Oct 25, 2024	9.590	9.780	9.230	9.500	375,049	-0.06(-0.63%)
Oct 24, 2024	10.10	10.17	9.540	9.560	281,212	-0.40(-4.02%)
Oct 23, 2024	10.61	10.75	9.700	9.960	568,949	-0.79(-7.35%)
Oct 22, 2024	10.67	10.91	10.47	10.75	302,940	+0.05(+0.47%)
Oct 21, 2024	11.03	11.20	10.50	10.70	418,734	-0.35(-3.17%)
Oct 18, 2024	11.22	11.46	10.84	11.05	477,721	-0.10(-0.90%)
Oct 17, 2024	11.20	11.35	10.94	11.15	519,902	-0.13(-1.15%)
Oct 16, 2024	9.930	11.37	9.910	11.28	1,115,730	+1.40(+14.17%)
Oct 15, 2024	10.17	10.47	9.570	9.880	820,251	-0.29(-2.85%)
Oct 14, 2024	8.920	10.30	8.822	10.17	1,071,065	+1.34(+15.18%)
Oct 11, 2024	8.200	8.900	8.200	8.830	716,769	+0.59(+7.16%)
Oct 10, 2024	8.240	8.350	8.075	8.240	360,378	-0.15(-1.79%)
Oct 09, 2024	8.480	8.670	8.270	8.390	440,995	-0.09(-1.06%)
Oct 08, 2024	8.640	8.750	8.360	8.480	511,181	-0.23(-2.64%)
Oct 07, 2024	8.650	8.910	8.370	8.710	435,340	+0.08(+0.93%)
Oct 04, 2024	8.500	8.700	8.290	8.630	267,023	+0.26(+3.11%)
Oct 03, 2024	8.140	8.390	8.000	8.370	304,164	+0.16(+1.95%)
Oct 02, 2024	7.980	8.370	7.880	8.210	389,619	+0.21(+2.63%)
Oct 01, 2024	7.940	8.050	7.780	8.000	460,666	+0.01(+0.13%)
Sep 30, 2024	7.940	8.400	7.930	7.990	321,340	+0.01(+0.13%)
Sep 27, 2024	8.210	8.290	7.910	7.980	243,641	-0.09(-1.12%)
Sep 26, 2024	8.280	8.360	7.970	8.070	256,376	-0.08(-0.98%)
Sep 25, 2024	8.330	8.580	7.900	8.150	1,449,583	-0.19(-2.28%)
Sep 24, 2024	8.310	8.520	8.210	8.340	620,703	+0.05(+0.60%)
Sep 23, 2024	8.930	8.930	8.200	8.290	436,174	-0.62(-6.96%)
Sep 20, 2024	9.110	9.330	8.490	8.910	1,482,474	-0.27(-2.94%)
Sep 19, 2024	9.250	9.613	9.085	9.180	679,790	+0.27(+3.03%)
Sep 18, 2024	8.730	9.330	8.620	8.910	649,284	+0.13(+1.48%)
Sep 17, 2024	8.920	9.120	8.700	8.780	456,153	-0.06(-0.68%)
Sep 16, 2024	9.150	9.490	8.800	8.840	363,826	-0.26(-2.86%)
Sep 13, 2024	9.010	9.720	8.990	9.100	696,489	+0.22(+2.48%)
Sep 12, 2024	8.230	9.090	8.170	8.880	439,868	+0.66(+8.03%)
Sep 11, 2024	8.000	8.350	7.900	8.220	417,229	+0.19(+2.37%)
Sep 10, 2024	8.240	8.350	7.610	8.030	1,662,031	-0.21(-2.55%)
Sep 09, 2024	8.000	8.530	7.940	8.240	548,458	+0.27(+3.39%)
Sep 06, 2024	8.060	8.210	7.720	7.970	527,812	-0.09(-1.12%)
Sep 05, 2024	8.310	8.540	8.035	8.060	400,912	-0.30(-3.59%)
Sep 04, 2024	8.150	8.560	8.101	8.360	269,804	+0.21(+2.51%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

Historical Prices