Eyepoint Pharmaceuticals Inc (NQ: EYPT )

9.420 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 9.060 9.530 8.700 9.420 207,891 +0.30(+3.29%)
Jan 24, 2022 8.400 9.170 8.240 9.120 326,656 +0.38(+4.35%)
Jan 21, 2022 8.980 9.490 8.720 8.740 328,119 -0.26(-2.89%)
Jan 20, 2022 9.030 9.380 8.870 9.000 345,483 +0.02(+0.22%)
Jan 19, 2022 9.990 10.16 8.900 8.980 198,666 -0.55(-5.77%)
Jan 18, 2022 10.05 10.05 9.490 9.530 278,007 -0.40(-4.03%)
Jan 14, 2022 9.930 0 +0.11(+1.12%)
Jan 13, 2022 10.92 10.94 9.770 9.820 964,452 -1.04(-9.58%)
Jan 12, 2022 11.82 11.82 10.80 10.86 470,625 -1.00(-8.43%)
Jan 11, 2022 12.51 12.64 11.66 11.86 194,700 -0.76(-6.02%)
Jan 10, 2022 13.97 13.97 12.12 12.62 417,674 -1.49(-10.56%)
Jan 07, 2022 13.53 14.13 13.44 14.11 215,208 +0.58(+4.29%)
Jan 06, 2022 13.02 13.68 11.82 13.53 450,512 +0.38(+2.89%)
Jan 05, 2022 13.33 13.33 12.84 13.15 595,004 -0.35(-2.59%)
Jan 04, 2022 12.43 13.57 12.37 13.50 560,539 +1.22(+9.93%)
Jan 03, 2022 12.09 12.39 11.92 12.28 274,712 +0.04(+0.33%)
Dec 31, 2021 12.69 12.90 12.03 12.24 297,619 -0.48(-3.77%)
Dec 30, 2021 12.28 13.10 12.28 12.72 344,801 +0.03(+0.24%)
Dec 29, 2021 12.61 12.78 11.80 12.69 316,085 +0.05(+0.40%)
Dec 28, 2021 13.11 13.34 12.60 12.64 142,760 -0.46(-3.51%)
Dec 27, 2021 13.54 13.64 12.85 13.10 221,674 -0.45(-3.32%)
Dec 23, 2021 13.60 13.69 13.28 13.55 250,338 -0.05(-0.37%)
Dec 22, 2021 13.56 14.02 13.25 13.60 159,128 -0.06(-0.44%)
Dec 21, 2021 13.08 13.78 12.91 13.66 198,007 +0.51(+3.88%)
Dec 20, 2021 13.15 13.60 12.83 13.15 319,707 -0.51(-3.73%)
Dec 17, 2021 13.82 14.30 13.28 13.66 410,315 -0.29(-2.08%)
Dec 16, 2021 14.67 14.84 13.91 13.95 537,679 -0.70(-4.78%)
Dec 15, 2021 14.77 14.84 13.82 14.65 477,764 -0.04(-0.27%)
Dec 14, 2021 14.18 14.98 14.18 14.69 371,571 +0.19(+1.31%)
Dec 13, 2021 14.56 14.94 14.29 14.50 168,241 -0.04(-0.28%)
Dec 10, 2021 14.85 14.89 14.34 14.54 137,107 -0.13(-0.89%)
Dec 09, 2021 15.07 15.50 14.18 14.67 213,454 -0.60(-3.93%)
Dec 08, 2021 14.96 15.39 14.60 15.27 247,610 +0.52(+3.53%)
Dec 07, 2021 14.82 15.40 14.54 14.75 435,463 +0.21(+1.44%)
Dec 06, 2021 14.28 15.08 13.56 14.54 264,589 +0.01(+0.07%)
Dec 03, 2021 15.74 15.74 13.96 14.53 301,420 -1.07(-6.86%)
Dec 02, 2021 15.73 15.73 14.97 15.60 266,273 +0.09(+0.58%)
Dec 01, 2021 16.10 16.55 15.43 15.51 296,129 -0.29(-1.84%)
Nov 30, 2021 16.26 17.00 15.73 15.80 482,312 -0.64(-3.89%)
Nov 29, 2021 16.69 17.05 16.20 16.44 355,133 -0.09(-0.54%)
Nov 26, 2021 16.30 17.24 16.21 16.53 331,820 -0.18(-1.08%)
Nov 24, 2021 17.30 17.42 16.64 16.71 419,445 -0.63(-3.63%)
Nov 23, 2021 17.50 18.44 17.01 17.34 536,681 +0.01(+0.06%)
Nov 22, 2021 16.97 18.09 16.53 17.33 548,723 +0.09(+0.52%)
Nov 19, 2021 16.05 17.46 15.85 17.24 691,151 +0.85(+5.19%)
Nov 18, 2021 17.35 16.43 15.79 16.39 1,725,480 -2.01(-10.92%)
Nov 17, 2021 15.00 18.93 14.73 18.40 13,792,030 +4.35(+30.96%)
Nov 16, 2021 14.08 14.32 13.00 14.05 1,147,773 -0.25(-1.75%)
Nov 15, 2021 19.25 21.50 14.03 14.30 16,600,129 +0.29(+2.07%)
Nov 12, 2021 13.95 14.26 13.39 14.01 289,325 +0.22(+1.60%)
Nov 11, 2021 13.70 14.15 13.41 13.79 107,869 +0.02(+0.15%)
Nov 10, 2021 15.91 13.77 245,191 -2.06(-13.01%)
Nov 09, 2021 15.33 16.27 14.98 15.83 312,935 +0.38(+2.46%)
Nov 08, 2021 14.25 15.49 13.82 15.45 537,799 +1.34(+9.50%)
Nov 05, 2021 13.60 14.11 13.25 14.11 316,097 +0.62(+4.60%)
Nov 04, 2021 12.51 13.58 12.40 13.49 177,547 +0.93(+7.40%)
Nov 03, 2021 12.01 13.16 12.01 12.56 391,352 +0.31(+2.53%)
Nov 02, 2021 12.04 12.34 11.90 12.25 308,555 +0.11(+0.91%)
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.