Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

8.850 -0.200 (-2.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.