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

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.11 -0.36 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2020 6.580 6.580 6.580 310,739 +0.68(+11.53%)
Dec 30, 2020 5.510 6.000 5.510 5.900 310,739 +0.49(+9.06%)
Dec 29, 2020 5.850 5.921 5.190 5.410 261,882 -0.39(-6.72%)
Dec 28, 2020 5.180 6.230 5.150 5.800 639,808 +0.81(+16.23%)
Dec 24, 2020 4.740 4.994 4.690 4.990 167,800 +0.24(+5.05%)
Dec 23, 2020 4.520 4.880 4.503 4.750 214,237 +0.19(+4.17%)
Dec 22, 2020 4.650 4.708 4.420 4.560 248,910 -0.10(-2.15%)
Dec 21, 2020 4.740 4.760 4.530 4.660 171,758 +0.02(+0.43%)
Dec 18, 2020 4.680 4.900 4.430 4.640 458,600 +0.14(+3.11%)
Dec 17, 2020 4.410 4.620 4.360 4.500 103,221 +0.08(+1.81%)
Dec 16, 2020 4.800 4.800 4.420 4.420 109,442 -0.38(-7.92%)
Dec 15, 2020 4.530 4.850 4.480 4.800 123,693 +0.27(+5.96%)
Dec 14, 2020 4.280 4.600 4.270 4.530 201,098 +0.26(+6.09%)
Dec 11, 2020 4.290 4.460 4.190 4.270 184,000 -0.11(-2.51%)
Dec 10, 2020 4.550 4.700 4.157 4.380 205,577 -0.11(-2.45%)
Dec 09, 2020 4.320 4.670 4.000 4.490 398,389 +0.07(+1.47%)
Dec 08, 2020 4.500 4.700 4.356 4.425 267,466 -0.42(-8.76%)
Dec 07, 2020 5.070 5.283 4.680 4.850 201,512 -0.33(-6.35%)
Dec 04, 2020 5.100 5.298 5.100 5.179 69,100 +0.08(+1.55%)
Dec 03, 2020 5.200 5.400 5.000 5.100 123,522 -0.20(-3.77%)
Dec 02, 2020 5.021 5.380 5.001 5.300 92,937 +0.00(+0.00%)
Dec 01, 2020 5.600 5.600 5.030 5.300 144,214 -0.15(-2.75%)
Nov 30, 2020 5.700 5.915 5.020 5.450 406,536 +0.06(+1.04%)
Nov 27, 2020 4.700 5.545 4.530 5.394 927,240 +0.64(+13.56%)
Nov 25, 2020 4.300 4.900 4.300 4.750 230,790 +0.45(+10.47%)
Nov 24, 2020 4.200 4.300 4.100 4.300 95,886 +0.00(+0.00%)
Nov 23, 2020 4.136 4.359 4.101 4.300 103,595 -0.04(-0.85%)
Nov 20, 2020 4.111 4.499 4.111 4.337 98,700 +0.18(+4.46%)
Nov 19, 2020 4.100 4.196 3.905 4.152 84,502 -0.00(-0.10%)
Nov 18, 2020 4.210 4.300 4.050 4.156 58,600 -0.14(-3.35%)
Nov 17, 2020 4.200 4.500 4.100 4.300 76,014 +0.06(+1.51%)
Nov 16, 2020 4.550 4.588 4.201 4.236 56,122 -0.23(-5.21%)
Nov 13, 2020 4.198 4.490 4.105 4.469 77,500 +0.30(+7.14%)
Nov 12, 2020 4.170 4.267 4.020 4.171 44,060 +0.00(+0.00%)
Nov 11, 2020 4.350 4.468 4.110 4.171 63,010 -0.18(-4.14%)
Nov 10, 2020 4.263 4.688 4.200 4.351 103,273 +0.15(+3.60%)
Nov 09, 2020 3.900 4.300 3.800 4.200 115,903 +0.48(+12.81%)
Nov 06, 2020 4.080 4.080 3.700 3.723 91,410 -0.19(-4.93%)
Nov 05, 2020 4.151 4.350 3.910 3.916 116,149 -0.10(-2.42%)
Nov 04, 2020 3.800 4.134 3.705 4.013 95,810 +0.21(+5.61%)
Nov 03, 2020 4.000 4.000 3.700 3.800 56,851 -0.10(-2.56%)
Nov 02, 2020 3.702 3.988 3.650 3.900 90,274 +0.16(+4.25%)
Oct 30, 2020 3.888 3.888 3.701 3.741 46,960 -0.13(-3.28%)
Oct 29, 2020 3.767 3.880 3.641 3.868 50,773 +0.03(+0.91%)
Oct 28, 2020 3.941 3.941 3.511 3.833 106,764 -0.17(-4.20%)
Oct 27, 2020 4.127 4.196 4.000 4.001 87,533 -0.10(-2.41%)
Oct 26, 2020 4.600 4.600 4.000 4.100 171,691 -0.49(-10.58%)
Oct 23, 2020 4.700 4.800 4.560 4.585 96,020 -0.10(-2.07%)
Oct 22, 2020 4.800 4.800 4.610 4.682 46,183 -0.02(-0.38%)
Oct 21, 2020 4.900 4.900 4.600 4.700 73,052 -0.11(-2.33%)
Oct 20, 2020 4.900 5.000 4.750 4.812 84,687 -0.09(-1.80%)
Oct 19, 2020 5.000 5.200 4.800 4.900 175,318 +0.10(+2.06%)
Oct 16, 2020 4.924 4.999 4.801 4.801 1,206,550 -0.20(-3.98%)
Oct 15, 2020 5.000 5.100 4.900 5.000 57,551 -0.03(-0.66%)
Oct 14, 2020 5.000 5.200 5.000 5.033 55,226 -0.12(-2.27%)
Oct 13, 2020 5.238 5.279 5.050 5.150 89,428 +0.04(+0.70%)
Oct 12, 2020 5.340 5.366 5.111 5.114 95,551 -0.24(-4.52%)
Oct 09, 2020 5.640 5.690 5.250 5.356 246,250 +0.04(+0.68%)
Oct 08, 2020 5.300 6.400 5.130 5.320 978,992 +0.22(+4.31%)
Oct 07, 2020 5.000 5.200 4.800 5.100 126,467 +0.10(+2.00%)
Oct 06, 2020 5.174 5.387 4.950 5.000 78,779 -0.10(-1.96%)
Oct 05, 2020 5.100 5.600 5.000 5.100 195,981 +0.02(+0.41%)
Oct 02, 2020 5.029 5.186 4.944 5.079 84,280 -0.10(-1.84%)
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.