Eyepoint Pharmaceuticals Inc (NQ: EYPT )

20.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.330 8.353 8.000 8.220 76,393 -0.05(-0.60%)
Jul 29, 2021 8.600 8.600 8.250 8.270 50,451 -0.28(-3.27%)
Jul 28, 2021 8.260 8.670 8.260 8.550 127,737 +0.29(+3.51%)
Jul 27, 2021 7.930 8.280 7.900 8.260 128,365 +0.30(+3.77%)
Jul 26, 2021 8.280 8.495 7.810 7.960 123,377 -0.28(-3.40%)
Jul 23, 2021 8.220 8.520 8.000 8.240 105,886 +0.04(+0.49%)
Jul 22, 2021 8.410 8.420 8.040 8.200 119,404 -0.25(-2.96%)
Jul 21, 2021 8.550 8.550 8.160 8.450 107,768 -0.07(-0.82%)
Jul 20, 2021 7.730 8.580 7.710 8.520 224,578 +0.67(+8.54%)
Jul 19, 2021 7.490 8.070 7.490 7.850 184,702 +0.17(+2.21%)
Jul 16, 2021 7.690 7.783 7.450 7.680 81,978 +0.05(+0.66%)
Jul 15, 2021 7.500 7.700 7.380 7.630 100,577 +0.12(+1.60%)
Jul 14, 2021 7.670 7.740 7.300 7.510 203,259 -0.11(-1.44%)
Jul 13, 2021 8.120 8.170 7.510 7.620 126,525 -0.53(-6.50%)
Jul 12, 2021 8.030 8.240 7.950 8.150 231,937 +0.10(+1.24%)
Jul 09, 2021 8.000 8.205 7.870 8.050 102,095 +0.04(+0.50%)
Jul 08, 2021 7.830 8.316 7.760 8.010 80,583 -0.02(-0.25%)
Jul 07, 2021 8.350 8.525 7.780 8.030 188,760 -0.30(-3.60%)
Jul 06, 2021 8.960 9.030 8.260 8.330 223,205 -0.49(-5.56%)
Jul 02, 2021 8.970 9.270 8.750 8.820 93,540 -0.13(-1.45%)
Jul 01, 2021 8.880 9.360 8.770 8.950 179,334 -0.04(-0.44%)
Jun 30, 2021 8.700 9.100 8.615 8.990 162,124 +0.30(+3.45%)
Jun 29, 2021 8.970 9.080 8.580 8.690 494,945 -0.17(-1.92%)
Jun 28, 2021 9.470 9.555 8.661 8.860 203,774 -0.66(-6.93%)
Jun 25, 2021 9.490 9.740 9.245 9.520 2,508,708 +0.00(+0.00%)
Jun 24, 2021 9.590 9.740 9.470 9.520 182,159 -0.08(-0.83%)
Jun 23, 2021 9.360 9.600 9.230 9.600 110,810 +0.17(+1.80%)
Jun 22, 2021 9.600 9.630 9.040 9.430 150,200 -0.14(-1.46%)
Jun 21, 2021 9.600 9.810 9.240 9.570 162,670 +0.02(+0.21%)
Jun 18, 2021 9.830 9.840 9.235 9.550 179,278 -0.05(-0.52%)
Jun 17, 2021 9.770 9.895 9.330 9.600 143,543 -0.12(-1.23%)
Jun 16, 2021 9.550 9.925 9.390 9.720 117,906 +0.21(+2.21%)
Jun 15, 2021 9.700 9.710 9.290 9.510 79,984 -0.21(-2.16%)
Jun 14, 2021 9.500 9.895 9.460 9.720 121,093 +0.22(+2.32%)
Jun 11, 2021 9.660 9.730 9.420 9.500 54,758 -0.03(-0.31%)
Jun 10, 2021 9.590 9.810 9.290 9.530 64,704 -0.10(-1.04%)
Jun 09, 2021 9.230 9.884 9.230 9.630 127,879 +0.52(+5.71%)
Jun 08, 2021 9.280 9.410 8.960 9.110 183,141 -0.07(-0.76%)
Jun 07, 2021 9.250 9.430 9.030 9.180 145,707 +0.02(+0.22%)
Jun 04, 2021 9.200 9.375 8.990 9.160 74,068 -0.04(-0.43%)
Jun 03, 2021 9.190 9.310 8.960 9.200 157,173 -0.15(-1.60%)
Jun 02, 2021 9.520 9.690 9.050 9.350 104,332 -0.18(-1.89%)
Jun 01, 2021 9.880 10.05 9.450 9.530 100,949 -0.30(-3.05%)
May 28, 2021 9.950 10.31 9.740 9.830 60,032 -0.05(-0.51%)
May 27, 2021 9.690 9.910 9.435 9.880 61,199 +0.26(+2.70%)
May 26, 2021 9.140 9.730 9.091 9.620 97,937 +0.54(+5.95%)
May 25, 2021 9.200 9.370 8.970 9.080 83,658 -0.05(-0.55%)
May 24, 2021 9.340 9.430 9.060 9.130 82,523 -0.22(-2.35%)
May 21, 2021 9.290 9.461 8.990 9.350 111,368 +0.19(+2.07%)
May 20, 2021 8.960 9.460 8.870 9.160 85,663 +0.24(+2.69%)
May 19, 2021 9.010 9.100 8.700 8.920 100,303 -0.16(-1.76%)
May 18, 2021 8.760 9.300 8.700 9.080 134,979 +0.39(+4.49%)
May 17, 2021 8.730 8.875 8.380 8.690 159,011 -0.18(-2.03%)
May 14, 2021 8.920 9.120 8.730 8.870 185,996 +0.01(+0.11%)
May 13, 2021 8.900 9.080 8.750 8.860 280,705 +0.04(+0.45%)
May 12, 2021 8.840 9.040 8.660 8.820 173,119 -0.03(-0.34%)
May 11, 2021 8.910 9.190 8.650 8.850 140,149 -0.02(-0.23%)
May 10, 2021 9.620 9.791 8.820 8.870 106,033 -0.87(-8.93%)
May 07, 2021 9.600 10.10 9.600 9.740 633,430 +0.17(+1.78%)
May 06, 2021 10.92 10.93 9.510 9.570 136,126 -1.28(-11.80%)
May 05, 2021 10.48 11.19 10.19 10.85 156,074 +0.44(+4.23%)
May 04, 2021 10.60 10.65 9.960 10.41 142,155 -0.21(-1.98%)
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.