EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
13.62
-0.11 (-0.80%)
At close: Oct 6, 2025, 4:00 PM EDT
13.61
-0.01 (-0.07%)
After-hours: Oct 6, 2025, 7:59 PM EDT
EyePoint Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.95 | 13.95 | 13.38 | 13.62 | - | -0.80% | 720,411 |
| Oct 3, 2025 | 13.65 | 14.04 | 13.48 | 13.73 | 13.73 | 1.70% | 1,111,527 |
| Oct 2, 2025 | 12.92 | 13.75 | 12.54 | 13.50 | 13.50 | 4.53% | 1,195,381 |
| Oct 1, 2025 | 14.34 | 14.57 | 12.81 | 12.92 | 12.92 | -9.30% | 1,517,715 |
| Sep 30, 2025 | 14.02 | 14.91 | 13.66 | 14.24 | 14.24 | 1.35% | 2,396,086 |
| Sep 29, 2025 | 13.86 | 14.13 | 13.41 | 14.05 | 14.05 | 1.08% | 759,692 |
| Sep 26, 2025 | 13.25 | 14.10 | 13.07 | 13.90 | 13.90 | 5.38% | 822,983 |
| Sep 25, 2025 | 13.93 | 14.06 | 13.13 | 13.19 | 13.19 | -6.32% | 599,714 |
| Sep 24, 2025 | 13.43 | 14.38 | 13.29 | 14.08 | 14.08 | 5.15% | 992,466 |
| Sep 23, 2025 | 13.30 | 13.52 | 13.18 | 13.39 | 13.39 | 0.22% | 497,053 |
| Sep 22, 2025 | 13.25 | 13.61 | 13.08 | 13.36 | 13.36 | 0.83% | 1,311,269 |
| Sep 19, 2025 | 13.76 | 13.77 | 13.04 | 13.25 | 13.25 | -3.71% | 2,347,884 |
| Sep 18, 2025 | 13.70 | 13.97 | 13.68 | 13.76 | 13.76 | 0.88% | 510,324 |
| Sep 17, 2025 | 13.76 | 14.15 | 13.56 | 13.64 | 13.64 | 0.29% | 945,369 |
| Sep 16, 2025 | 13.37 | 13.91 | 13.25 | 13.60 | 13.60 | 1.42% | 906,865 |
| Sep 15, 2025 | 13.35 | 13.46 | 12.88 | 13.41 | 13.41 | 0.45% | 1,032,544 |
| Sep 12, 2025 | 13.31 | 13.58 | 13.21 | 13.35 | 13.35 | 0.15% | 665,103 |
| Sep 11, 2025 | 13.59 | 13.84 | 13.19 | 13.33 | 13.33 | -1.62% | 1,192,633 |
| Sep 10, 2025 | 14.23 | 14.23 | 13.27 | 13.55 | 13.55 | -4.51% | 897,440 |
| Sep 9, 2025 | 13.62 | 14.42 | 13.60 | 14.19 | 14.19 | 3.96% | 1,211,872 |
| Sep 8, 2025 | 13.81 | 14.11 | 13.44 | 13.65 | 13.65 | -2.57% | 1,059,117 |
| Sep 5, 2025 | 11.95 | 14.37 | 11.81 | 14.01 | 14.01 | 17.93% | 1,919,417 |
| Sep 4, 2025 | 12.03 | 12.07 | 11.38 | 11.88 | 11.88 | -1.00% | 781,893 |
| Sep 3, 2025 | 11.57 | 12.06 | 11.41 | 12.00 | 12.00 | 2.30% | 417,019 |
| Sep 2, 2025 | 11.52 | 11.98 | 11.34 | 11.73 | 11.73 | 1.38% | 501,269 |
| Aug 29, 2025 | 11.68 | 11.79 | 11.26 | 11.57 | 11.57 | -0.26% | 491,719 |
| Aug 28, 2025 | 11.91 | 12.13 | 11.53 | 11.60 | 11.60 | -2.03% | 494,289 |
| Aug 27, 2025 | 12.02 | 12.24 | 11.72 | 11.84 | 11.84 | -1.66% | 496,177 |
| Aug 26, 2025 | 11.60 | 12.17 | 11.59 | 12.04 | 12.04 | 3.88% | 407,593 |
| Aug 25, 2025 | 11.84 | 11.98 | 11.50 | 11.59 | 11.59 | -2.03% | 722,086 |
| Aug 22, 2025 | 11.60 | 12.14 | 11.40 | 11.83 | 11.83 | 1.98% | 718,343 |
| Aug 21, 2025 | 11.41 | 11.65 | 11.05 | 11.60 | 11.60 | 0.78% | 528,064 |
| Aug 20, 2025 | 11.00 | 11.52 | 10.94 | 11.51 | 11.51 | 4.26% | 1,112,388 |
| Aug 19, 2025 | 11.33 | 11.44 | 10.84 | 11.04 | 11.04 | -2.56% | 603,224 |
| Aug 18, 2025 | 11.11 | 11.50 | 10.86 | 11.33 | 11.33 | 2.16% | 660,989 |
| Aug 15, 2025 | 10.89 | 11.13 | 10.58 | 11.09 | 11.09 | 2.21% | 801,514 |
| Aug 14, 2025 | 10.86 | 11.02 | 10.22 | 10.85 | 10.85 | -1.45% | 1,052,117 |
| Aug 13, 2025 | 10.90 | 11.28 | 10.74 | 11.01 | 11.01 | 2.42% | 813,859 |
| Aug 12, 2025 | 10.38 | 10.88 | 10.16 | 10.75 | 10.75 | 4.62% | 731,706 |
| Aug 11, 2025 | 10.34 | 10.54 | 9.83 | 10.28 | 10.28 | 0.44% | 576,520 |
| Aug 8, 2025 | 10.15 | 10.37 | 9.68 | 10.23 | 10.23 | 1.59% | 450,552 |
| Aug 7, 2025 | 10.81 | 10.81 | 10.05 | 10.07 | 10.07 | -4.82% | 785,063 |
| Aug 6, 2025 | 9.82 | 10.73 | 9.51 | 10.58 | 10.58 | -2.85% | 961,924 |
| Aug 5, 2025 | 9.99 | 10.92 | 9.40 | 10.89 | 10.89 | 8.25% | 973,519 |
| Aug 4, 2025 | 9.78 | 10.10 | 9.43 | 10.06 | 10.06 | 3.60% | 671,287 |
| Aug 1, 2025 | 9.70 | 9.89 | 9.58 | 9.71 | 9.71 | -1.12% | 502,541 |
| Jul 31, 2025 | 9.84 | 10.18 | 9.77 | 9.82 | 9.82 | -0.20% | 478,812 |
| Jul 30, 2025 | 10.04 | 10.41 | 9.82 | 9.84 | 9.84 | -0.10% | 466,749 |
| Jul 29, 2025 | 10.08 | 10.23 | 9.77 | 9.85 | 9.85 | -1.79% | 371,258 |
| Jul 28, 2025 | 10.57 | 10.57 | 10.01 | 10.03 | 10.03 | -4.29% | 389,847 |