EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
10.03
-0.45 (-4.29%)
Jul 28, 2025, 4:00 PM - Market closed
EyePoint Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 10.57 | 10.57 | 10.01 | 10.03 | 10.03 | -4.29% | 389,847 |
| Jul 25, 2025 | 10.45 | 10.52 | 10.12 | 10.48 | 10.48 | -0.10% | 406,486 |
| Jul 24, 2025 | 10.68 | 10.84 | 10.25 | 10.49 | 10.49 | -1.96% | 531,622 |
| Jul 23, 2025 | 10.63 | 11.00 | 10.34 | 10.70 | 10.70 | 2.39% | 523,732 |
| Jul 22, 2025 | 10.60 | 10.77 | 10.26 | 10.45 | 10.45 | -0.85% | 627,021 |
| Jul 21, 2025 | 10.50 | 11.08 | 10.48 | 10.54 | 10.54 | 1.15% | 751,438 |
| Jul 18, 2025 | 10.51 | 10.80 | 10.28 | 10.42 | 10.42 | 1.17% | 725,508 |
| Jul 17, 2025 | 10.03 | 10.58 | 10.00 | 10.30 | 10.30 | 2.39% | 477,497 |
| Jul 16, 2025 | 9.99 | 10.22 | 9.79 | 10.06 | 10.06 | 2.24% | 737,900 |
| Jul 15, 2025 | 10.23 | 10.35 | 9.70 | 9.84 | 9.84 | -3.24% | 512,150 |
| Jul 14, 2025 | 10.32 | 10.60 | 10.16 | 10.17 | 10.17 | -1.83% | 545,678 |
| Jul 11, 2025 | 11.00 | 11.14 | 10.27 | 10.36 | 10.36 | -6.33% | 903,399 |
| Jul 10, 2025 | 10.95 | 11.20 | 10.70 | 11.06 | 11.06 | 0.91% | 531,147 |
| Jul 9, 2025 | 10.00 | 11.69 | 10.00 | 10.96 | 10.96 | 10.15% | 1,395,824 |
| Jul 8, 2025 | 9.65 | 10.06 | 9.60 | 9.95 | 9.95 | 4.85% | 1,300,331 |
| Jul 7, 2025 | 9.70 | 9.99 | 9.45 | 9.49 | 9.49 | -2.37% | 558,039 |
| Jul 3, 2025 | 9.73 | 10.02 | 9.63 | 9.72 | 9.72 | 0.62% | 332,554 |
| Jul 2, 2025 | 9.55 | 10.20 | 9.55 | 9.66 | 9.66 | 1.15% | 769,796 |
| Jul 1, 2025 | 9.27 | 9.60 | 8.96 | 9.55 | 9.55 | 1.49% | 774,941 |
| Jun 30, 2025 | 9.70 | 9.98 | 9.35 | 9.41 | 9.41 | -2.39% | 593,717 |
| Jun 27, 2025 | 10.28 | 10.30 | 9.36 | 9.64 | 9.64 | -7.04% | 1,832,069 |
| Jun 26, 2025 | 10.49 | 10.50 | 9.57 | 10.37 | 10.37 | -1.61% | 1,010,757 |
| Jun 25, 2025 | 9.16 | 10.77 | 8.88 | 10.54 | 10.54 | 14.81% | 1,398,263 |
| Jun 24, 2025 | 8.42 | 9.27 | 8.36 | 9.18 | 9.18 | 10.87% | 871,598 |
| Jun 23, 2025 | 8.48 | 8.48 | 7.94 | 8.28 | 8.28 | -1.66% | 581,114 |
| Jun 20, 2025 | 9.06 | 9.13 | 8.37 | 8.42 | 8.42 | -5.61% | 601,853 |
| Jun 18, 2025 | 8.79 | 9.18 | 8.60 | 8.92 | 8.92 | 1.25% | 458,043 |
| Jun 17, 2025 | 9.35 | 9.60 | 8.78 | 8.81 | 8.81 | -1.01% | 813,349 |
| Jun 16, 2025 | 9.15 | 9.17 | 8.71 | 8.90 | 8.90 | -1.44% | 448,242 |
| Jun 13, 2025 | 8.61 | 9.04 | 8.50 | 9.03 | 9.03 | 1.92% | 822,461 |
| Jun 12, 2025 | 8.79 | 9.02 | 8.60 | 8.86 | 8.86 | 0.57% | 790,535 |
| Jun 11, 2025 | 9.32 | 9.36 | 8.72 | 8.81 | 8.81 | -4.34% | 829,833 |
| Jun 10, 2025 | 9.00 | 9.55 | 8.91 | 9.21 | 9.21 | 3.14% | 892,055 |
| Jun 9, 2025 | 9.17 | 9.17 | 8.75 | 8.93 | 8.93 | -0.11% | 499,833 |
| Jun 6, 2025 | 8.32 | 9.09 | 8.27 | 8.94 | 8.94 | 8.36% | 910,392 |
| Jun 5, 2025 | 8.25 | 8.31 | 7.98 | 8.25 | 8.25 | 0.61% | 466,719 |
| Jun 4, 2025 | 8.16 | 8.36 | 8.01 | 8.20 | 8.20 | 0.99% | 635,160 |
| Jun 3, 2025 | 7.49 | 8.25 | 7.35 | 8.12 | 8.12 | 9.43% | 1,198,445 |
| Jun 2, 2025 | 7.35 | 7.63 | 7.11 | 7.42 | 7.42 | 2.49% | 1,180,432 |
| May 30, 2025 | 7.10 | 7.58 | 6.86 | 7.24 | 7.24 | 0.42% | 2,148,610 |
| May 29, 2025 | 7.19 | 7.42 | 6.85 | 7.21 | 7.21 | 2.41% | 757,834 |
| May 28, 2025 | 5.96 | 7.44 | 5.88 | 7.04 | 7.04 | 18.12% | 2,529,665 |
| May 27, 2025 | 5.81 | 6.14 | 5.57 | 5.96 | 5.96 | 4.93% | 1,445,137 |
| May 23, 2025 | 5.51 | 5.70 | 5.46 | 5.68 | 5.68 | 1.43% | 369,365 |
| May 22, 2025 | 5.82 | 5.90 | 5.59 | 5.60 | 5.60 | -4.60% | 552,192 |
| May 21, 2025 | 6.12 | 6.19 | 5.59 | 5.87 | 5.87 | -5.48% | 690,328 |
| May 20, 2025 | 6.10 | 6.29 | 5.97 | 6.21 | 6.21 | 1.80% | 695,832 |
| May 19, 2025 | 6.10 | 6.27 | 5.75 | 6.10 | 6.10 | -0.49% | 718,164 |
| May 16, 2025 | 5.81 | 6.15 | 5.73 | 6.13 | 6.13 | 7.17% | 1,117,479 |
| May 15, 2025 | 5.47 | 5.77 | 5.35 | 5.72 | 5.72 | 4.28% | 593,856 |