EyePoint Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	12.00	12.37	11.88	12.22	-	2.00%	626,167
Oct 24, 2025	11.73	11.99	11.52	11.98	11.98	4.17%	1,121,709
Oct 23, 2025	11.58	11.58	11.15	11.50	11.50	0.44%	1,255,055
Oct 22, 2025	11.90	12.08	11.31	11.45	11.45	-3.05%	1,528,468
Oct 21, 2025	12.04	12.21	11.77	11.81	11.81	-1.83%	1,161,146
Oct 20, 2025	11.75	12.05	11.20	12.03	12.03	3.44%	1,406,357
Oct 17, 2025	11.40	11.66	11.18	11.63	11.63	0.69%	1,387,330
Oct 16, 2025	11.80	12.32	11.45	11.55	11.55	-1.53%	1,976,984
Oct 15, 2025	13.12	13.49	11.25	11.73	11.73	-10.87%	5,785,451
Oct 14, 2025	13.11	13.41	12.86	13.16	13.16	-1.35%	531,143
Oct 13, 2025	13.60	13.76	13.06	13.34	13.34	-1.69%	720,832
Oct 10, 2025	13.98	14.11	13.50	13.57	13.57	-2.90%	659,580
Oct 9, 2025	13.80	14.36	13.63	13.98	13.98	0.68%	1,779,627
Oct 8, 2025	13.33	14.28	13.01	13.88	13.88	4.75%	1,591,161
Oct 7, 2025	13.66	14.08	12.99	13.25	13.25	-2.72%	1,132,646
Oct 6, 2025	13.95	13.95	13.38	13.62	13.62	-0.80%	754,946
Oct 3, 2025	13.65	14.04	13.48	13.73	13.73	1.70%	1,111,527
Oct 2, 2025	12.92	13.75	12.54	13.50	13.50	4.53%	1,195,381
Oct 1, 2025	14.34	14.57	12.81	12.92	12.92	-9.30%	1,517,715
Sep 30, 2025	14.02	14.91	13.66	14.24	14.24	1.35%	2,396,086
Sep 29, 2025	13.86	14.13	13.41	14.05	14.05	1.08%	759,692
Sep 26, 2025	13.25	14.10	13.07	13.90	13.90	5.38%	822,983
Sep 25, 2025	13.93	14.06	13.13	13.19	13.19	-6.32%	599,714
Sep 24, 2025	13.43	14.38	13.29	14.08	14.08	5.15%	992,466
Sep 23, 2025	13.30	13.52	13.18	13.39	13.39	0.22%	497,053
Sep 22, 2025	13.25	13.61	13.08	13.36	13.36	0.83%	1,311,269
Sep 19, 2025	13.76	13.77	13.04	13.25	13.25	-3.71%	2,347,884
Sep 18, 2025	13.70	13.97	13.68	13.76	13.76	0.88%	510,324
Sep 17, 2025	13.76	14.15	13.56	13.64	13.64	0.29%	945,369
Sep 16, 2025	13.37	13.91	13.25	13.60	13.60	1.42%	906,865
Sep 15, 2025	13.35	13.46	12.88	13.41	13.41	0.45%	1,032,544
Sep 12, 2025	13.31	13.58	13.21	13.35	13.35	0.15%	665,103
Sep 11, 2025	13.59	13.84	13.19	13.33	13.33	-1.62%	1,192,633
Sep 10, 2025	14.23	14.23	13.27	13.55	13.55	-4.51%	897,440
Sep 9, 2025	13.62	14.42	13.60	14.19	14.19	3.96%	1,211,872
Sep 8, 2025	13.81	14.11	13.44	13.65	13.65	-2.57%	1,059,117
Sep 5, 2025	11.95	14.37	11.81	14.01	14.01	17.93%	1,919,417
Sep 4, 2025	12.03	12.07	11.38	11.88	11.88	-1.00%	781,893
Sep 3, 2025	11.57	12.06	11.41	12.00	12.00	2.30%	417,019
Sep 2, 2025	11.52	11.98	11.34	11.73	11.73	1.38%	501,269
Aug 29, 2025	11.68	11.79	11.26	11.57	11.57	-0.26%	491,719
Aug 28, 2025	11.91	12.13	11.53	11.60	11.60	-2.03%	494,289
Aug 27, 2025	12.02	12.24	11.72	11.84	11.84	-1.66%	496,177
Aug 26, 2025	11.60	12.17	11.59	12.04	12.04	3.88%	407,593
Aug 25, 2025	11.84	11.98	11.50	11.59	11.59	-2.03%	722,086
Aug 22, 2025	11.60	12.14	11.40	11.83	11.83	1.98%	718,343
Aug 21, 2025	11.41	11.65	11.05	11.60	11.60	0.78%	528,064
Aug 20, 2025	11.00	11.52	10.94	11.51	11.51	4.26%	1,112,388
Aug 19, 2025	11.33	11.44	10.84	11.04	11.04	-2.56%	603,224
Aug 18, 2025	11.11	11.50	10.86	11.33	11.33	2.16%	660,989