Skip to main content
EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
8.35
-0.61 (-6.76%)
Nov 21, 2024, 4:00 PM EST - Market closed

EyePoint Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.149.168.708.968.96-2.77%1,556,701
Nov 19, 20248.429.408.259.219.217.34%873,618
Nov 18, 20249.179.318.568.588.58-6.43%1,275,480
Nov 15, 202410.5610.569.059.179.17-12.58%1,018,015
Nov 14, 202410.8010.8310.2610.4910.49-2.51%794,973
Nov 13, 202411.2911.3910.4610.7610.76-3.15%739,226
Nov 12, 202411.8611.9711.0911.1111.11-7.42%630,593
Nov 11, 202411.7312.2311.6412.0012.003.18%548,158
Nov 8, 202411.5911.7711.2611.6311.630.35%537,131
Nov 7, 202412.4112.5011.3511.5911.59-4.06%717,631
Nov 6, 202411.9912.3711.7612.0812.084.05%757,558
Nov 5, 202411.5311.7111.0611.6111.61-0.77%417,507
Nov 4, 202412.0612.1011.3011.7011.70-2.99%803,075
Nov 1, 202411.8812.4711.3112.0612.062.55%839,280
Oct 31, 202411.2812.0910.9611.7611.762.62%1,436,485
Oct 30, 202411.4112.3610.9011.4611.46-0.69%4,495,279
Oct 29, 202412.0212.7511.1411.5411.54-4.79%1,687,551
Oct 28, 202410.6813.9910.3512.1212.1227.58%4,565,927
Oct 25, 20249.599.789.239.509.50-0.63%375,049
Oct 24, 202410.1010.179.549.569.56-4.02%281,314
Oct 23, 202410.6110.759.709.969.96-7.35%568,949
Oct 22, 202410.6710.9110.4710.7510.750.47%302,940
Oct 21, 202411.0311.2010.5010.7010.70-3.17%418,734
Oct 18, 202411.2211.4610.8411.0511.05-0.90%477,721
Oct 17, 202411.2011.3510.9411.1511.15-1.15%519,928
Oct 16, 20249.9311.379.9111.2811.2814.17%1,115,751
Oct 15, 202410.1710.479.579.889.88-2.85%820,256
Oct 14, 20248.9210.308.8210.1710.1715.18%1,071,134
Oct 11, 20248.208.908.208.838.837.16%716,769
Oct 10, 20248.248.358.088.248.24-1.79%360,378
Oct 9, 20248.488.678.278.398.39-1.06%440,995
Oct 8, 20248.648.758.368.488.48-2.64%511,181
Oct 7, 20248.658.918.378.718.710.93%435,340
Oct 4, 20248.508.708.298.638.633.11%267,023
Oct 3, 20248.148.398.008.378.371.95%304,164
Oct 2, 20247.988.377.888.218.212.63%389,619
Oct 1, 20247.948.057.788.008.000.13%460,666
Sep 30, 20247.948.407.937.997.990.13%321,340
Sep 27, 20248.218.297.917.987.98-1.12%243,641
Sep 26, 20248.288.367.978.078.07-0.98%256,376
Sep 25, 20248.338.587.908.158.15-2.28%1,449,590
Sep 24, 20248.318.528.218.348.340.60%620,703
Sep 23, 20248.938.938.208.298.29-6.96%436,174
Sep 20, 20249.119.338.498.918.91-2.94%1,482,474
Sep 19, 20249.259.619.099.189.183.03%679,790
Sep 18, 20248.739.338.628.918.911.48%649,285
Sep 17, 20248.929.128.708.788.78-0.68%456,153
Sep 16, 20249.159.498.808.848.84-2.86%363,826
Sep 13, 20249.019.728.999.109.102.48%696,489
Sep 12, 20248.239.098.178.888.888.03%439,868
Sep 11, 20248.008.357.908.228.222.37%417,229
Sep 10, 20248.248.357.618.038.03-2.55%1,662,031
Sep 9, 20248.008.537.948.248.243.39%548,458
Sep 6, 20248.068.217.727.977.97-1.12%527,812
Sep 5, 20248.318.548.048.068.06-3.59%400,917
Sep 4, 20248.158.568.108.368.362.51%269,742
Sep 3, 20248.828.948.088.168.16-8.88%440,596
Aug 30, 20248.759.068.588.958.952.64%353,325
Aug 29, 20248.919.098.718.728.72-1.13%347,262
Aug 28, 20249.409.578.768.828.82-2.97%377,818
Aug 27, 20249.209.268.879.099.09-2.26%233,241
Aug 26, 20249.309.489.169.309.301.20%338,640
Aug 23, 20249.029.599.009.199.192.11%665,533
Aug 22, 20249.259.508.769.009.00-0.55%466,887
Aug 21, 20247.949.347.949.059.0517.23%787,779
Aug 20, 20247.928.007.677.727.72-2.77%678,702
Aug 19, 20247.968.167.867.947.940.13%421,601
Aug 16, 20248.208.337.867.937.93-3.29%379,240
Aug 15, 20247.828.277.628.208.208.18%711,005
Aug 14, 20247.987.987.407.587.58-3.44%1,485,564
Aug 13, 20248.488.627.767.857.85-6.10%963,744
Aug 12, 20248.738.798.348.368.36-4.46%760,004
Aug 9, 20248.979.138.508.758.75-4.48%858,601
Aug 8, 20248.929.408.589.169.165.90%518,973
Aug 7, 20249.269.498.648.658.65-4.10%665,977
Aug 6, 20248.699.258.439.029.024.88%448,672
Aug 5, 20247.828.647.778.608.60-1.71%628,826
Aug 2, 20248.848.848.398.758.75-4.16%622,123
Aug 1, 20249.8610.009.029.139.13-7.59%668,788
Jul 31, 20249.4510.049.079.889.883.78%675,969
Jul 30, 20249.459.819.429.529.520.53%417,852
Jul 29, 20249.729.769.359.479.47-2.47%365,251
Jul 26, 20249.729.919.449.719.712.64%378,325
Jul 25, 20249.259.709.189.469.463.28%372,939
Jul 24, 20249.429.719.119.169.16-4.23%381,787
Jul 23, 20248.929.668.899.579.577.11%543,441
Jul 22, 20248.969.198.458.938.931.48%701,214
Jul 19, 20248.868.938.578.808.80-0.56%1,296,142
Jul 18, 20249.649.648.498.858.85-8.48%1,013,342
Jul 17, 202410.2410.419.259.679.67-8.25%996,795
Jul 16, 202410.6710.7510.0810.5410.54-1,164,335
Jul 15, 202410.4110.7510.2010.5410.542.03%1,121,890
Jul 12, 202410.0011.2410.0010.3310.334.24%1,840,666
Jul 11, 20248.959.958.799.919.9114.04%1,895,676
Jul 10, 20248.808.948.388.698.69-0.91%451,069
Jul 9, 20248.698.848.478.778.771.04%422,439
Jul 8, 20248.578.808.478.688.682.24%550,447
Jul 5, 20248.508.658.248.498.49-1.51%489,154
Jul 3, 20247.998.737.958.628.627.62%474,594
Jul 2, 20248.318.437.738.018.01-3.61%820,301