EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
12.11
+0.13 (1.09%)
Oct 27, 2025, 4:00 PM EDT - Market closed

EyePoint Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202512.0012.3711.8812.22-2.00%626,167
Oct 24, 202511.7311.9911.5211.9811.984.17%1,121,709
Oct 23, 202511.5811.5811.1511.5011.500.44%1,255,055
Oct 22, 202511.9012.0811.3111.4511.45-3.05%1,528,468
Oct 21, 202512.0412.2111.7711.8111.81-1.83%1,161,146
Oct 20, 202511.7512.0511.2012.0312.033.44%1,406,357
Oct 17, 202511.4011.6611.1811.6311.630.69%1,387,330
Oct 16, 202511.8012.3211.4511.5511.55-1.53%1,976,984
Oct 15, 202513.1213.4911.2511.7311.73-10.87%5,785,451
Oct 14, 202513.1113.4112.8613.1613.16-1.35%531,143
Oct 13, 202513.6013.7613.0613.3413.34-1.69%720,832
Oct 10, 202513.9814.1113.5013.5713.57-2.90%659,580
Oct 9, 202513.8014.3613.6313.9813.980.68%1,779,627
Oct 8, 202513.3314.2813.0113.8813.884.75%1,591,161
Oct 7, 202513.6614.0812.9913.2513.25-2.72%1,132,646
Oct 6, 202513.9513.9513.3813.6213.62-0.80%754,946
Oct 3, 202513.6514.0413.4813.7313.731.70%1,111,527
Oct 2, 202512.9213.7512.5413.5013.504.53%1,195,381
Oct 1, 202514.3414.5712.8112.9212.92-9.30%1,517,715
Sep 30, 202514.0214.9113.6614.2414.241.35%2,396,086
Sep 29, 202513.8614.1313.4114.0514.051.08%759,692
Sep 26, 202513.2514.1013.0713.9013.905.38%822,983
Sep 25, 202513.9314.0613.1313.1913.19-6.32%599,714
Sep 24, 202513.4314.3813.2914.0814.085.15%992,466
Sep 23, 202513.3013.5213.1813.3913.390.22%497,053
Sep 22, 202513.2513.6113.0813.3613.360.83%1,311,269
Sep 19, 202513.7613.7713.0413.2513.25-3.71%2,347,884
Sep 18, 202513.7013.9713.6813.7613.760.88%510,324
Sep 17, 202513.7614.1513.5613.6413.640.29%945,369
Sep 16, 202513.3713.9113.2513.6013.601.42%906,865
Sep 15, 202513.3513.4612.8813.4113.410.45%1,032,544
Sep 12, 202513.3113.5813.2113.3513.350.15%665,103
Sep 11, 202513.5913.8413.1913.3313.33-1.62%1,192,633
Sep 10, 202514.2314.2313.2713.5513.55-4.51%897,440
Sep 9, 202513.6214.4213.6014.1914.193.96%1,211,872
Sep 8, 202513.8114.1113.4413.6513.65-2.57%1,059,117
Sep 5, 202511.9514.3711.8114.0114.0117.93%1,919,417
Sep 4, 202512.0312.0711.3811.8811.88-1.00%781,893
Sep 3, 202511.5712.0611.4112.0012.002.30%417,019
Sep 2, 202511.5211.9811.3411.7311.731.38%501,269
Aug 29, 202511.6811.7911.2611.5711.57-0.26%491,719
Aug 28, 202511.9112.1311.5311.6011.60-2.03%494,289
Aug 27, 202512.0212.2411.7211.8411.84-1.66%496,177
Aug 26, 202511.6012.1711.5912.0412.043.88%407,593
Aug 25, 202511.8411.9811.5011.5911.59-2.03%722,086
Aug 22, 202511.6012.1411.4011.8311.831.98%718,343
Aug 21, 202511.4111.6511.0511.6011.600.78%528,064
Aug 20, 202511.0011.5210.9411.5111.514.26%1,112,388
Aug 19, 202511.3311.4410.8411.0411.04-2.56%603,224
Aug 18, 202511.1111.5010.8611.3311.332.16%660,989