EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
6.48
+0.57 (9.75%)
Apr 22, 2025, 4:00 PM EDT - Market closed
EyePoint Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 6.01 | 6.51 | 5.97 | 6.51 | 6.51 | 10.25% | 815,806 |
| Apr 21, 2025 | 5.56 | 6.14 | 5.44 | 5.90 | 5.90 | 3.96% | 512,419 |
| Apr 17, 2025 | 5.55 | 5.74 | 5.37 | 5.68 | 5.68 | 2.25% | 558,112 |
| Apr 16, 2025 | 5.65 | 5.70 | 5.43 | 5.55 | 5.55 | -2.12% | 458,771 |
| Apr 15, 2025 | 5.70 | 5.86 | 5.45 | 5.67 | 5.67 | -0.70% | 533,503 |
| Apr 14, 2025 | 5.51 | 5.76 | 5.14 | 5.71 | 5.71 | 6.13% | 925,480 |
| Apr 11, 2025 | 4.75 | 5.42 | 4.70 | 5.38 | 5.38 | 12.08% | 898,378 |
| Apr 10, 2025 | 4.49 | 4.85 | 4.15 | 4.80 | 4.80 | 5.03% | 1,245,489 |
| Apr 9, 2025 | 4.02 | 4.89 | 3.91 | 4.57 | 4.57 | 10.65% | 1,355,555 |
| Apr 8, 2025 | 4.79 | 4.86 | 4.09 | 4.13 | 4.13 | -10.61% | 1,085,168 |
| Apr 7, 2025 | 4.50 | 4.72 | 4.19 | 4.62 | 4.62 | 0.22% | 1,239,646 |
| Apr 4, 2025 | 5.10 | 5.10 | 4.51 | 4.61 | 4.61 | -7.62% | 1,596,597 |
| Apr 3, 2025 | 5.02 | 5.13 | 4.83 | 4.99 | 4.99 | -7.08% | 929,868 |
| Apr 2, 2025 | 5.00 | 5.42 | 4.92 | 5.37 | 5.37 | 6.34% | 1,083,060 |
| Apr 1, 2025 | 5.36 | 5.39 | 5.00 | 5.05 | 5.05 | -6.83% | 860,977 |
| 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 |