Eyepoint Pharmaceuticals Inc (NQ: EYPT )

14.91 USD +0.16 (+1.08%)
Streaming Delayed Price Updated: 10:08 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,599,297 +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%)
Nov 01, 2021 11.51 12.57 11.47 12.14 266,121 +0.67(+5.84%)
Oct 29, 2021 11.69 11.70 11.17 11.47 91,565 -0.15(-1.29%)
Oct 28, 2021 11.70 12.07 11.46 11.62 114,072 -0.08(-0.68%)
Oct 27, 2021 11.79 12.13 11.49 11.70 75,791 -0.17(-1.43%)
Oct 26, 2021 11.60 12.19 11.87 78,837 +0.35(+3.04%)
Oct 25, 2021 12.01 12.18 11.44 11.52 78,938 -0.49(-4.08%)
Oct 22, 2021 11.84 12.22 10.90 12.01 153,310 +0.16(+1.35%)
Oct 21, 2021 11.61 11.94 11.45 11.85 93,934 +0.25(+2.16%)
Oct 20, 2021 11.99 11.99 11.26 11.60 135,050 -0.33(-2.77%)
Oct 19, 2021 11.65 12.48 11.36 11.93 120,394 +0.33(+2.84%)
Oct 18, 2021 11.90 11.99 11.38 11.60 128,327 +0.16(+1.40%)
Oct 15, 2021 11.47 11.63 11.14 11.44 73,740 +0.15(+1.33%)
Oct 14, 2021 10.99 11.64 10.75 11.29 53,648 +0.46(+4.25%)
Oct 13, 2021 10.81 11.02 10.43 10.83 112,509 +0.00(+0.00%)
Oct 12, 2021 10.22 11.05 10.12 10.83 141,886 +0.65(+6.39%)
Oct 11, 2021 10.25 10.56 10.13 10.18 45,224 -0.13(-1.26%)
Oct 08, 2021 10.44 10.48 10.06 10.31 99,984 +0.01(+0.10%)
Oct 07, 2021 10.49 10.60 10.17 10.30 93,690 +0.04(+0.39%)
Oct 06, 2021 10.50 10.56 10.11 10.26 49,421 -0.43(-4.02%)
Oct 05, 2021 10.70 10.82 10.36 10.69 54,169 +0.09(+0.85%)
Oct 04, 2021 11.12 11.12 10.55 10.60 85,081 -0.61(-5.44%)
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.