EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
5.05
-0.37 (-6.83%)
At close: Apr 1, 2025, 4:00 PM
5.28
+0.23 (4.53%)
After-hours: Apr 1, 2025, 4:26 PM EDT
EyePoint Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.36 | 5.39 | 5.18 | 5.18 | - | -4.43% | 119,915 |
| Mar 31, 2025 | 5.63 | 5.71 | 5.34 | 5.42 | 5.42 | -7.03% | 638,001 |
| Mar 28, 2025 | 5.90 | 6.10 | 5.82 | 5.83 | 5.83 | -1.35% | 370,195 |
| Mar 27, 2025 | 6.10 | 6.25 | 5.90 | 5.91 | 5.91 | -2.48% | 606,765 |
| Mar 26, 2025 | 6.21 | 6.25 | 5.87 | 6.06 | 6.06 | -2.88% | 718,948 |
| Mar 25, 2025 | 6.32 | 6.48 | 6.14 | 6.24 | 6.24 | -1.58% | 730,763 |
| Mar 24, 2025 | 6.36 | 6.69 | 6.22 | 6.34 | 6.34 | 1.44% | 1,199,250 |
| Mar 21, 2025 | 6.00 | 6.39 | 5.93 | 6.25 | 6.25 | 2.46% | 1,123,762 |
| Mar 20, 2025 | 6.12 | 6.30 | 5.98 | 6.10 | 6.10 | -1.45% | 484,303 |
| Mar 19, 2025 | 6.18 | 6.31 | 6.00 | 6.19 | 6.19 | -0.32% | 986,426 |
| Mar 18, 2025 | 6.60 | 6.63 | 6.21 | 6.21 | 6.21 | -6.33% | 408,961 |
| Mar 17, 2025 | 6.64 | 6.69 | 6.33 | 6.63 | 6.63 | 1.69% | 580,123 |
| Mar 14, 2025 | 6.83 | 7.06 | 6.44 | 6.52 | 6.52 | -4.54% | 983,246 |
| Mar 13, 2025 | 7.36 | 7.58 | 6.78 | 6.83 | 6.83 | -6.82% | 713,412 |
| Mar 12, 2025 | 7.35 | 7.61 | 7.08 | 7.33 | 7.33 | -0.27% | 785,421 |
| Mar 11, 2025 | 7.09 | 7.50 | 6.80 | 7.35 | 7.35 | 3.67% | 875,963 |
| Mar 10, 2025 | 6.98 | 7.19 | 6.77 | 7.09 | 7.09 | -0.56% | 767,827 |
| Mar 7, 2025 | 6.82 | 7.45 | 6.71 | 7.13 | 7.13 | 4.55% | 770,173 |
| Mar 6, 2025 | 6.33 | 6.90 | 6.25 | 6.82 | 6.82 | 3.65% | 704,029 |
| Mar 5, 2025 | 6.33 | 6.61 | 5.94 | 6.58 | 6.58 | 8.22% | 963,279 |
| Mar 4, 2025 | 5.54 | 6.31 | 5.54 | 6.08 | 6.08 | 6.29% | 997,547 |
| Mar 3, 2025 | 6.28 | 6.57 | 5.67 | 5.72 | 5.72 | -8.77% | 883,760 |
| Feb 28, 2025 | 6.17 | 6.39 | 6.00 | 6.27 | 6.27 | 0.64% | 640,101 |
| Feb 27, 2025 | 5.90 | 6.46 | 5.87 | 6.23 | 6.23 | 5.59% | 762,250 |
| Feb 26, 2025 | 5.91 | 6.16 | 5.78 | 5.90 | 5.90 | -1.01% | 924,714 |
| Feb 25, 2025 | 5.89 | 6.14 | 5.79 | 5.96 | 5.96 | 0.85% | 782,115 |
| Feb 24, 2025 | 6.16 | 6.29 | 5.90 | 5.91 | 5.91 | -3.90% | 706,359 |
| Feb 21, 2025 | 6.48 | 6.55 | 6.05 | 6.15 | 6.15 | -3.15% | 649,355 |
| Feb 20, 2025 | 6.47 | 6.67 | 6.23 | 6.35 | 6.35 | -1.85% | 692,521 |
| Feb 19, 2025 | 6.47 | 6.57 | 6.25 | 6.47 | 6.47 | -1.07% | 813,575 |
| Feb 18, 2025 | 6.63 | 7.59 | 6.47 | 6.54 | 6.54 | 0.62% | 1,306,507 |
| Feb 14, 2025 | 6.34 | 6.66 | 6.30 | 6.50 | 6.50 | 3.01% | 477,683 |
| Feb 13, 2025 | 6.38 | 6.52 | 6.20 | 6.31 | 6.31 | -0.63% | 488,693 |
| Feb 12, 2025 | 6.19 | 6.44 | 6.03 | 6.35 | 6.35 | 1.11% | 716,787 |
| Feb 11, 2025 | 6.18 | 6.47 | 5.95 | 6.28 | 6.28 | 0.16% | 734,242 |
| Feb 10, 2025 | 6.54 | 6.67 | 5.90 | 6.27 | 6.27 | -3.46% | 1,472,853 |
| Feb 7, 2025 | 6.86 | 6.99 | 6.35 | 6.50 | 6.50 | -1.89% | 1,123,201 |
| Feb 6, 2025 | 7.81 | 7.82 | 6.60 | 6.62 | 6.62 | -15.13% | 1,700,597 |
| Feb 5, 2025 | 6.62 | 8.68 | 6.55 | 7.80 | 7.80 | 2.36% | 3,326,764 |
| Feb 4, 2025 | 7.19 | 7.87 | 7.11 | 7.62 | 7.62 | 6.28% | 610,286 |
| Feb 3, 2025 | 7.45 | 7.54 | 7.12 | 7.17 | 7.17 | -6.27% | 910,251 |
| Jan 31, 2025 | 8.04 | 8.14 | 7.58 | 7.65 | 7.65 | -4.97% | 627,084 |
| Jan 30, 2025 | 7.85 | 8.16 | 7.77 | 8.05 | 8.05 | 4.14% | 525,281 |
| Jan 29, 2025 | 7.83 | 8.02 | 7.58 | 7.73 | 7.73 | -1.28% | 323,162 |
| Jan 28, 2025 | 8.03 | 8.18 | 7.70 | 7.83 | 7.83 | -2.37% | 402,502 |
| Jan 27, 2025 | 8.48 | 8.68 | 7.83 | 8.02 | 8.02 | -5.98% | 481,668 |
| Jan 24, 2025 | 8.71 | 8.80 | 8.38 | 8.53 | 8.53 | -3.29% | 339,846 |
| Jan 23, 2025 | 8.52 | 9.08 | 8.37 | 8.82 | 8.82 | 1.15% | 555,047 |
| Jan 22, 2025 | 7.80 | 8.74 | 7.68 | 8.72 | 8.72 | 14.29% | 980,515 |
| Jan 21, 2025 | 7.65 | 7.73 | 7.36 | 7.63 | 7.63 | 2.01% | 506,516 |