EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
9.64
-0.73 (-7.04%)
At close: Jun 27, 2025, 4:00 PM
9.70
+0.06 (0.62%)
After-hours: Jun 27, 2025, 4:46 PM EDT

EyePoint Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.2810.309.369.649.64-7.04%1,832,069
Jun 26, 202510.4910.509.5710.3710.37-1.61%1,010,757
Jun 25, 20259.1610.778.8810.5410.5414.81%1,398,263
Jun 24, 20258.429.278.369.189.1810.87%871,598
Jun 23, 20258.488.487.948.288.28-1.66%581,114
Jun 20, 20259.069.138.378.428.42-5.61%601,853
Jun 18, 20258.799.188.608.928.921.25%458,043
Jun 17, 20259.359.608.788.818.81-1.01%813,349
Jun 16, 20259.159.178.718.908.90-1.44%448,242
Jun 13, 20258.619.048.509.039.031.92%822,461
Jun 12, 20258.799.028.608.868.860.57%790,535
Jun 11, 20259.329.368.728.818.81-4.34%829,833
Jun 10, 20259.009.558.919.219.213.14%892,055
Jun 9, 20259.179.178.758.938.93-0.11%499,833
Jun 6, 20258.329.098.278.948.948.36%910,392
Jun 5, 20258.258.317.988.258.250.61%466,719
Jun 4, 20258.168.368.018.208.200.99%635,160
Jun 3, 20257.498.257.358.128.129.43%1,198,445
Jun 2, 20257.357.637.117.427.422.49%1,180,432
May 30, 20257.107.586.867.247.240.42%2,148,610
May 29, 20257.197.426.857.217.212.41%757,834
May 28, 20255.967.445.887.047.0418.12%2,529,665
May 27, 20255.816.145.575.965.964.93%1,445,137
May 23, 20255.515.705.465.685.681.43%369,365
May 22, 20255.825.905.595.605.60-4.60%552,192
May 21, 20256.126.195.595.875.87-5.48%690,328
May 20, 20256.106.295.976.216.211.80%695,832
May 19, 20256.106.275.756.106.10-0.49%718,164
May 16, 20255.816.155.736.136.137.17%1,117,479
May 15, 20255.475.775.355.725.724.28%593,856
May 14, 20255.915.945.305.495.49-7.19%907,138
May 13, 20255.976.005.785.915.911.03%497,440
May 12, 20256.086.295.825.855.850.69%539,112
May 9, 20256.106.235.755.815.81-4.75%481,300
May 8, 20256.096.315.916.106.100.16%579,708
May 7, 20256.386.795.756.096.09-2.56%825,465
May 6, 20256.826.866.206.256.25-8.89%697,154
May 5, 20257.187.256.796.866.86-6.03%460,281
May 2, 20257.197.457.067.307.302.38%690,968
May 1, 20256.817.176.747.137.134.55%584,981
Apr 30, 20256.546.906.496.826.822.71%645,099
Apr 29, 20256.726.866.486.646.64-2.06%385,575
Apr 28, 20256.386.916.386.786.786.44%818,679
Apr 25, 20256.456.606.066.376.37-2.60%807,709
Apr 24, 20256.696.716.456.546.54-2.53%526,635
Apr 23, 20256.707.006.556.716.713.15%1,004,190
Apr 22, 20256.016.515.976.516.5110.25%815,806
Apr 21, 20255.566.145.445.905.903.96%512,419
Apr 17, 20255.555.745.375.685.682.25%558,112
Apr 16, 20255.655.705.435.555.55-2.12%458,771