Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.76 +0.30 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 8.820 8.940 8.080 8.155 440,596 -0.79(-8.88%)
Aug 30, 2024 8.750 9.060 8.580 8.950 353,325 +0.23(+2.64%)
Aug 29, 2024 8.910 9.090 8.710 8.720 347,262 -0.10(-1.13%)
Aug 28, 2024 9.400 9.570 8.760 8.820 377,818 -0.27(-2.97%)
Aug 27, 2024 9.200 9.255 8.870 9.090 233,240 -0.21(-2.26%)
Aug 26, 2024 9.300 9.480 9.160 9.300 338,640 +0.11(+1.20%)
Aug 23, 2024 9.020 9.590 8.995 9.190 665,533 +0.19(+2.11%)
Aug 22, 2024 9.250 9.502 8.760 9.000 466,787 -0.05(-0.55%)
Aug 21, 2024 7.940 9.340 7.935 9.050 787,729 +1.33(+17.23%)
Aug 20, 2024 7.920 8.000 7.670 7.720 678,702 -0.22(-2.77%)
Aug 19, 2024 7.960 8.155 7.860 7.940 421,601 +0.01(+0.13%)
Aug 16, 2024 8.200 8.330 7.860 7.930 379,240 -0.27(-3.29%)
Aug 15, 2024 7.820 8.270 7.620 8.200 711,005 +0.62(+8.18%)
Aug 14, 2024 7.980 7.980 7.400 7.580 1,485,564 -0.27(-3.44%)
Aug 13, 2024 8.480 8.620 7.755 7.850 963,743 -0.51(-6.10%)
Aug 12, 2024 8.730 8.790 8.340 8.360 760,004 -0.39(-4.46%)
Aug 09, 2024 8.970 9.130 8.500 8.750 858,601 -0.41(-4.48%)
Aug 08, 2024 8.920 9.400 8.580 9.160 518,972 +0.51(+5.90%)
Aug 07, 2024 9.260 9.487 8.640 8.650 665,977 -0.37(-4.10%)
Aug 06, 2024 8.690 9.250 8.430 9.020 448,665 +0.42(+4.88%)
Aug 05, 2024 7.820 8.640 7.770 8.600 628,826 -0.15(-1.71%)
Aug 02, 2024 8.840 8.840 8.390 8.750 622,123 -0.38(-4.16%)
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.