Skip to main content

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

8.460 -0.390 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 8.880 9.000 8.210 8.460 2,092,133 -0.39(-4.41%)
Dec 09, 2024 8.840 9.230 8.820 8.850 585,084 +0.14(+1.61%)
Dec 06, 2024 8.340 8.970 8.200 8.710 660,483 +0.55(+6.74%)
Dec 05, 2024 8.430 8.550 8.100 8.160 623,579 -0.33(-3.89%)
Dec 04, 2024 8.380 8.555 8.310 8.490 647,361 +0.12(+1.49%)
Dec 03, 2024 8.640 8.880 8.340 8.365 789,003 -0.39(-4.51%)
Dec 02, 2024 8.820 8.880 8.595 8.760 886,161 -0.09(-1.02%)
Nov 29, 2024 9.080 9.180 8.760 8.850 377,182 -0.20(-2.21%)
Nov 27, 2024 9.120 9.225 8.950 9.050 537,931 +0.05(+0.56%)
Nov 26, 2024 9.200 9.500 8.970 9.000 637,931 -0.23(-2.49%)
Nov 25, 2024 9.130 9.610 9.130 9.230 708,115 +0.28(+3.13%)
Nov 22, 2024 8.400 9.315 8.200 8.950 1,234,770 +0.60(+7.19%)
Nov 21, 2024 9.000 9.065 8.250 8.350 2,640,525 -0.61(-6.76%)
Nov 20, 2024 9.140 9.155 8.700 8.955 1,556,529 -0.26(-2.77%)
Nov 19, 2024 8.420 9.400 8.250 9.210 1,021,356 +0.63(+7.34%)
Nov 18, 2024 9.170 9.305 8.560 8.580 1,275,477 -0.59(-6.43%)
Nov 15, 2024 10.56 10.56 9.050 9.170 1,018,015 -1.32(-12.58%)
Nov 14, 2024 10.80 10.83 10.26 10.49 794,973 -0.27(-2.51%)
Nov 13, 2024 11.29 11.38 10.46 10.76 739,222 -0.35(-3.15%)
Nov 12, 2024 11.86 11.97 11.09 11.11 630,043 -0.89(-7.42%)
Nov 11, 2024 11.73 12.23 11.64 12.00 548,116 +0.37(+3.18%)
Nov 08, 2024 11.59 11.77 11.26 11.63 537,131 +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%)
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.