EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
6.15
-0.20 (-3.15%)
Feb 21, 2025, 4:00 PM EST - Market closed
EyePoint Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 7.36 | 7.52 | 7.15 | 7.48 | 7.48 | 2.89% | 564,887 |
| Jan 16, 2025 | 7.71 | 8.25 | 7.24 | 7.27 | 7.27 | -5.46% | 1,276,623 |
| Jan 15, 2025 | 7.60 | 7.73 | 7.23 | 7.69 | 7.69 | 6.81% | 681,057 |
| Jan 14, 2025 | 7.79 | 8.08 | 7.15 | 7.20 | 7.20 | -7.10% | 806,241 |
| Jan 13, 2025 | 8.15 | 8.36 | 7.54 | 7.75 | 7.75 | -7.07% | 886,870 |
| Jan 10, 2025 | 9.00 | 9.01 | 8.16 | 8.34 | 8.34 | -8.45% | 751,897 |
| Jan 8, 2025 | 9.20 | 9.35 | 8.83 | 9.11 | 9.11 | -1.19% | 804,256 |
| Jan 7, 2025 | 9.19 | 9.50 | 8.77 | 9.22 | 9.22 | 6.22% | 826,731 |
| Jan 6, 2025 | 8.50 | 9.20 | 8.37 | 8.68 | 8.68 | 5.08% | 949,209 |
| Jan 3, 2025 | 8.05 | 8.42 | 8.01 | 8.26 | 8.26 | 2.86% | 824,760 |
| Jan 2, 2025 | 7.59 | 8.42 | 7.55 | 8.03 | 8.03 | 7.79% | 1,132,171 |
| Dec 31, 2024 | 7.09 | 7.49 | 6.99 | 7.45 | 7.45 | 6.13% | 569,276 |
| Dec 30, 2024 | 7.14 | 7.20 | 6.91 | 7.02 | 7.02 | -2.50% | 843,905 |
| Dec 27, 2024 | 7.57 | 7.74 | 7.19 | 7.20 | 7.20 | -5.01% | 673,675 |
| Dec 26, 2024 | 7.19 | 7.63 | 6.97 | 7.58 | 7.58 | 3.41% | 380,070 |
| Dec 24, 2024 | 7.25 | 7.35 | 7.08 | 7.33 | 7.33 | 1.10% | 166,680 |
| Dec 23, 2024 | 7.12 | 7.39 | 6.98 | 7.25 | 7.25 | 2.11% | 479,883 |
| Dec 20, 2024 | 6.96 | 7.42 | 6.90 | 7.10 | 7.10 | -0.28% | 4,161,986 |
| Dec 19, 2024 | 7.54 | 7.54 | 7.04 | 7.12 | 7.12 | -4.30% | 998,345 |
| Dec 18, 2024 | 8.04 | 8.16 | 7.21 | 7.44 | 7.44 | -7.23% | 678,488 |
| Dec 17, 2024 | 7.65 | 8.21 | 7.54 | 8.02 | 8.02 | 5.39% | 585,732 |
| Dec 16, 2024 | 7.42 | 7.65 | 7.21 | 7.61 | 7.61 | 2.01% | 720,561 |
| Dec 13, 2024 | 7.90 | 8.07 | 7.44 | 7.46 | 7.46 | -6.05% | 768,374 |
| Dec 12, 2024 | 8.22 | 8.23 | 7.71 | 7.94 | 7.94 | -3.76% | 872,343 |
| Dec 11, 2024 | 8.50 | 8.50 | 8.03 | 8.25 | 8.25 | -2.48% | 873,419 |
| Dec 10, 2024 | 8.88 | 9.00 | 8.21 | 8.46 | 8.46 | -4.41% | 2,092,143 |
| Dec 9, 2024 | 8.84 | 9.23 | 8.82 | 8.85 | 8.85 | 1.61% | 585,084 |
| Dec 6, 2024 | 8.34 | 8.97 | 8.20 | 8.71 | 8.71 | 6.74% | 660,483 |
| Dec 5, 2024 | 8.43 | 8.55 | 8.10 | 8.16 | 8.16 | -3.89% | 623,743 |
| Dec 4, 2024 | 8.38 | 8.56 | 8.31 | 8.49 | 8.49 | 1.49% | 647,361 |
| Dec 3, 2024 | 8.64 | 8.88 | 8.34 | 8.37 | 8.37 | -4.51% | 789,057 |
| Dec 2, 2024 | 8.82 | 8.88 | 8.60 | 8.76 | 8.76 | -1.02% | 889,207 |
| Nov 29, 2024 | 9.08 | 9.18 | 8.76 | 8.85 | 8.85 | -2.21% | 377,182 |
| Nov 27, 2024 | 9.12 | 9.23 | 8.95 | 9.05 | 9.05 | 0.56% | 537,931 |
| Nov 26, 2024 | 9.20 | 9.50 | 8.97 | 9.00 | 9.00 | -2.49% | 637,931 |
| Nov 25, 2024 | 9.13 | 9.61 | 9.13 | 9.23 | 9.23 | 3.13% | 708,116 |
| Nov 22, 2024 | 8.40 | 9.32 | 8.20 | 8.95 | 8.95 | 7.19% | 1,234,770 |
| Nov 21, 2024 | 9.00 | 9.07 | 8.25 | 8.35 | 8.35 | -6.76% | 2,640,524 |
| Nov 20, 2024 | 9.14 | 9.16 | 8.70 | 8.96 | 8.96 | -2.77% | 1,556,701 |
| Nov 19, 2024 | 8.42 | 9.40 | 8.25 | 9.21 | 9.21 | 7.34% | 873,618 |
| Nov 18, 2024 | 9.17 | 9.31 | 8.56 | 8.58 | 8.58 | -6.43% | 1,275,480 |
| Nov 15, 2024 | 10.56 | 10.56 | 9.05 | 9.17 | 9.17 | -12.58% | 1,018,015 |
| Nov 14, 2024 | 10.80 | 10.83 | 10.26 | 10.49 | 10.49 | -2.51% | 794,973 |
| Nov 13, 2024 | 11.29 | 11.39 | 10.46 | 10.76 | 10.76 | -3.15% | 739,226 |
| Nov 12, 2024 | 11.86 | 11.97 | 11.09 | 11.11 | 11.11 | -7.42% | 630,593 |
| Nov 11, 2024 | 11.73 | 12.23 | 11.64 | 12.00 | 12.00 | 3.18% | 548,158 |
| Nov 8, 2024 | 11.59 | 11.77 | 11.26 | 11.63 | 11.63 | 0.35% | 537,131 |
| Nov 7, 2024 | 12.41 | 12.50 | 11.35 | 11.59 | 11.59 | -4.06% | 717,631 |
| Nov 6, 2024 | 11.99 | 12.37 | 11.76 | 12.08 | 12.08 | 4.05% | 757,558 |
| Nov 5, 2024 | 11.53 | 11.71 | 11.06 | 11.61 | 11.61 | -0.77% | 417,507 |
| Nov 4, 2024 | 12.06 | 12.10 | 11.30 | 11.70 | 11.70 | -2.99% | 803,075 |
| Nov 1, 2024 | 11.88 | 12.47 | 11.31 | 12.06 | 12.06 | 2.55% | 839,280 |
| Oct 31, 2024 | 11.28 | 12.09 | 10.96 | 11.76 | 11.76 | 2.62% | 1,436,485 |
| Oct 30, 2024 | 11.41 | 12.36 | 10.90 | 11.46 | 11.46 | -0.69% | 4,495,279 |
| Oct 29, 2024 | 12.02 | 12.75 | 11.14 | 11.54 | 11.54 | -4.79% | 1,687,551 |
| Oct 28, 2024 | 10.68 | 13.99 | 10.35 | 12.12 | 12.12 | 27.58% | 4,565,927 |
| Oct 25, 2024 | 9.59 | 9.78 | 9.23 | 9.50 | 9.50 | -0.63% | 375,049 |
| Oct 24, 2024 | 10.10 | 10.17 | 9.54 | 9.56 | 9.56 | -4.02% | 281,314 |
| Oct 23, 2024 | 10.61 | 10.75 | 9.70 | 9.96 | 9.96 | -7.35% | 568,949 |
| Oct 22, 2024 | 10.67 | 10.91 | 10.47 | 10.75 | 10.75 | 0.47% | 302,940 |
| Oct 21, 2024 | 11.03 | 11.20 | 10.50 | 10.70 | 10.70 | -3.17% | 418,734 |
| Oct 18, 2024 | 11.22 | 11.46 | 10.84 | 11.05 | 11.05 | -0.90% | 477,721 |
| Oct 17, 2024 | 11.20 | 11.35 | 10.94 | 11.15 | 11.15 | -1.15% | 519,928 |
| Oct 16, 2024 | 9.93 | 11.37 | 9.91 | 11.28 | 11.28 | 14.17% | 1,115,751 |
| Oct 15, 2024 | 10.17 | 10.47 | 9.57 | 9.88 | 9.88 | -2.85% | 820,256 |
| Oct 14, 2024 | 8.92 | 10.30 | 8.82 | 10.17 | 10.17 | 15.18% | 1,071,134 |
| Oct 11, 2024 | 8.20 | 8.90 | 8.20 | 8.83 | 8.83 | 7.16% | 716,769 |
| Oct 10, 2024 | 8.24 | 8.35 | 8.08 | 8.24 | 8.24 | -1.79% | 360,378 |
| Oct 9, 2024 | 8.48 | 8.67 | 8.27 | 8.39 | 8.39 | -1.06% | 440,995 |
| Oct 8, 2024 | 8.64 | 8.75 | 8.36 | 8.48 | 8.48 | -2.64% | 511,181 |
| Oct 7, 2024 | 8.65 | 8.91 | 8.37 | 8.71 | 8.71 | 0.93% | 435,340 |
| Oct 4, 2024 | 8.50 | 8.70 | 8.29 | 8.63 | 8.63 | 3.11% | 267,023 |
| Oct 3, 2024 | 8.14 | 8.39 | 8.00 | 8.37 | 8.37 | 1.95% | 304,164 |
| Oct 2, 2024 | 7.98 | 8.37 | 7.88 | 8.21 | 8.21 | 2.63% | 389,619 |
| Oct 1, 2024 | 7.94 | 8.05 | 7.78 | 8.00 | 8.00 | 0.13% | 460,666 |
| Sep 30, 2024 | 7.94 | 8.40 | 7.93 | 7.99 | 7.99 | 0.13% | 321,340 |
| Sep 27, 2024 | 8.21 | 8.29 | 7.91 | 7.98 | 7.98 | -1.12% | 243,641 |