NasdaqGM - Delayed Quote USD

EyePoint Pharmaceuticals, Inc. (EYPT)

16.75 +0.59 (+3.65%)
At close: April 26 at 4:00 PM EDT
16.75 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.08 16.76 15.65 16.75 16.75 1,243,600
Apr 25, 2024 16.26 16.26 15.51 16.16 16.16 749,400
Apr 24, 2024 17.57 17.85 16.22 16.47 16.47 1,178,700
Apr 23, 2024 18.26 18.68 17.55 17.57 17.57 943,000
Apr 22, 2024 17.80 17.95 16.51 16.95 16.95 1,386,900
Apr 19, 2024 17.67 17.80 16.71 17.65 17.65 1,548,400
Apr 18, 2024 20.79 20.80 17.02 17.50 17.50 4,142,200
Apr 17, 2024 21.88 22.13 20.85 20.94 20.94 509,200
Apr 16, 2024 20.98 22.12 20.59 21.84 21.84 471,900
Apr 15, 2024 22.30 22.30 20.96 21.28 21.28 576,600
Apr 12, 2024 22.84 23.65 22.07 22.45 22.45 665,300
Apr 11, 2024 21.98 22.99 21.57 22.89 22.89 649,200
Apr 10, 2024 20.26 21.72 20.12 21.71 21.71 477,700
Apr 9, 2024 20.64 21.76 20.64 21.53 21.53 481,400
Apr 8, 2024 20.49 21.13 20.16 20.73 20.73 517,000
Apr 5, 2024 20.00 20.68 19.85 20.28 20.28 427,500
Apr 4, 2024 21.16 21.47 20.14 20.15 20.15 583,400
Apr 3, 2024 20.10 20.84 20.09 20.75 20.75 516,400
Apr 2, 2024 19.66 20.50 19.66 20.28 20.28 435,400
Apr 1, 2024 20.60 20.63 19.40 20.27 20.27 969,500
Mar 28, 2024 20.81 21.24 20.23 20.67 20.67 1,143,800
Mar 27, 2024 20.63 21.29 20.51 20.81 20.81 532,200
Mar 26, 2024 21.89 21.99 20.56 20.63 20.63 464,600
Mar 25, 2024 22.25 22.59 21.66 21.69 21.69 410,200
Mar 22, 2024 23.16 23.40 22.23 22.26 22.26 434,600
Mar 21, 2024 23.58 23.97 22.77 23.42 23.42 706,600
Mar 20, 2024 21.92 23.41 21.47 23.35 23.35 593,200
Mar 19, 2024 21.16 22.86 21.00 22.10 22.10 755,300
Mar 18, 2024 21.50 21.91 21.00 21.30 21.30 1,050,800
Mar 15, 2024 21.70 22.60 21.15 21.48 21.48 2,823,000
Mar 14, 2024 22.09 22.49 21.15 21.74 21.74 910,300
Mar 13, 2024 22.79 23.10 21.75 22.09 22.09 890,400
Mar 12, 2024 23.12 23.86 22.48 22.81 22.81 875,900
Mar 11, 2024 23.78 24.37 22.34 22.87 22.87 1,253,800
Mar 8, 2024 25.02 26.06 23.75 24.40 24.40 856,700
Mar 7, 2024 26.40 26.76 25.07 25.31 25.31 1,039,800
Mar 6, 2024 25.14 26.56 25.11 25.74 25.74 979,700
Mar 5, 2024 26.13 26.20 25.00 25.57 25.57 721,600
Mar 4, 2024 27.83 27.84 24.21 25.91 25.91 2,005,700
Mar 1, 2024 27.33 28.79 27.27 28.00 28.00 899,700
Feb 29, 2024 28.05 28.33 27.08 27.21 27.21 1,698,800
Feb 28, 2024 28.21 29.14 27.35 27.68 27.68 838,400
Feb 27, 2024 26.97 29.31 26.62 28.67 28.67 1,932,300
Feb 26, 2024 26.41 27.50 26.28 26.55 26.55 768,000
Feb 23, 2024 26.06 27.88 25.63 26.55 26.55 1,052,800
Feb 22, 2024 26.67 27.08 25.91 26.10 26.10 1,119,700
Feb 21, 2024 27.49 27.55 26.42 26.63 26.63 982,000
Feb 20, 2024 28.34 28.60 27.02 27.71 27.71 760,800
Feb 16, 2024 29.24 29.45 28.05 28.31 28.31 653,800
Feb 15, 2024 29.95 29.95 28.34 29.08 29.08 569,800
Feb 14, 2024 30.41 30.78 28.76 28.92 28.92 710,200
Feb 13, 2024 28.75 30.52 26.09 29.63 29.63 1,773,100
Feb 12, 2024 29.00 30.70 28.80 29.71 29.71 855,900
Feb 9, 2024 29.54 30.03 28.60 28.80 28.80 547,100
Feb 8, 2024 29.53 30.99 29.08 29.12 29.12 1,683,400
Feb 7, 2024 28.91 29.65 28.41 29.37 29.37 871,300
Feb 6, 2024 27.59 29.06 27.45 28.87 28.87 969,200
Feb 5, 2024 27.98 27.98 26.13 27.79 27.79 1,722,700
Feb 2, 2024 28.49 29.42 27.90 28.70 28.70 970,600
Feb 1, 2024 27.07 28.98 26.74 28.51 28.51 1,127,500
Jan 31, 2024 25.74 27.96 25.50 26.93 26.93 960,500
Jan 30, 2024 26.41 26.75 25.04 25.84 25.84 564,600
Jan 29, 2024 26.47 27.23 25.32 26.71 26.71 964,200
Jan 26, 2024 24.88 27.09 24.74 26.47 26.47 1,992,400
Jan 25, 2024 24.18 25.01 23.40 24.90 24.90 449,300
Jan 24, 2024 25.33 25.36 23.80 23.94 23.94 721,900
Jan 23, 2024 24.40 25.00 23.34 24.91 24.91 827,500
Jan 22, 2024 23.10 24.89 21.77 23.98 23.98 2,049,300
Jan 19, 2024 22.95 23.22 21.45 22.32 22.32 705,900
Jan 18, 2024 22.02 22.94 21.42 22.86 22.86 859,700
Jan 17, 2024 21.70 22.06 21.22 21.87 21.87 808,500
Jan 16, 2024 22.09 22.89 21.45 22.76 22.76 1,070,100
Jan 12, 2024 21.28 22.85 20.60 22.76 22.76 1,399,400
Jan 11, 2024 19.91 20.49 19.03 20.36 20.36 1,067,000
Jan 10, 2024 21.90 21.91 19.89 20.23 20.23 615,300
Jan 9, 2024 21.76 22.00 20.29 21.47 21.47 930,000
Jan 8, 2024 20.07 21.98 19.54 21.94 21.94 643,800
Jan 5, 2024 19.64 20.50 19.12 20.40 20.40 796,300
Jan 4, 2024 20.90 21.01 19.63 19.93 19.93 1,358,400
Jan 3, 2024 22.20 22.70 20.59 20.96 20.96 966,100
Jan 2, 2024 22.61 23.19 21.71 22.52 22.52 1,939,900
Dec 29, 2023 23.48 23.82 22.12 23.11 23.11 926,100
Dec 28, 2023 24.16 24.55 22.70 23.56 23.56 721,200
Dec 27, 2023 23.91 24.53 23.17 24.13 24.13 573,000
Dec 26, 2023 22.70 24.62 22.60 23.62 23.62 964,900
Dec 22, 2023 21.00 23.41 21.00 22.58 22.58 1,955,100
Dec 21, 2023 19.67 20.86 19.45 20.79 20.79 744,800
Dec 20, 2023 19.71 21.35 19.18 19.36 19.36 1,366,100
Dec 19, 2023 19.00 20.09 18.88 20.00 20.00 1,422,200
Dec 18, 2023 19.29 19.52 18.44 18.95 18.95 1,680,600
Dec 15, 2023 20.35 20.46 19.34 19.55 19.55 1,200,400
Dec 14, 2023 20.83 20.99 19.53 20.37 20.37 939,500
Dec 13, 2023 19.64 20.70 18.34 20.49 20.49 933,600
Dec 12, 2023 19.87 19.87 18.60 19.00 19.00 688,400
Dec 11, 2023 19.59 19.99 18.82 19.97 19.97 1,550,700
Dec 8, 2023 20.32 21.28 18.49 19.15 19.15 2,392,400
Dec 7, 2023 20.16 24.16 19.64 21.18 21.18 4,908,400
Dec 6, 2023 18.01 20.86 18.00 19.35 19.35 8,926,600
Dec 5, 2023 19.27 20.60 17.62 17.74 17.74 8,409,800
Dec 4, 2023 22.00 22.44 17.31 18.34 18.34 20,827,300
Dec 1, 2023 6.20 6.67 5.98 6.61 6.61 1,182,900
Nov 30, 2023 6.35 6.61 6.23 6.25 6.25 566,800
Nov 29, 2023 6.15 6.65 6.09 6.28 6.28 648,600
Nov 28, 2023 6.16 6.22 5.92 6.09 6.09 618,800
Nov 27, 2023 6.06 6.24 5.87 6.15 6.15 484,200
Nov 24, 2023 6.03 6.23 5.92 6.14 6.14 457,500
Nov 22, 2023 6.18 6.32 5.86 6.00 6.00 661,600
Nov 21, 2023 7.15 7.22 6.10 6.12 6.12 875,400
Nov 20, 2023 6.65 7.21 6.62 7.07 7.07 1,336,400
Nov 17, 2023 6.24 6.81 6.15 6.65 6.65 941,100
Nov 16, 2023 6.75 6.85 6.16 6.18 6.18 374,800
Nov 15, 2023 6.44 6.98 6.43 6.69 6.69 708,500
Nov 14, 2023 6.71 6.94 6.45 6.47 6.47 474,600
Nov 13, 2023 6.35 6.60 6.10 6.40 6.40 479,700
Nov 10, 2023 6.67 6.72 6.39 6.40 6.40 358,600
Nov 9, 2023 7.16 7.16 6.47 6.60 6.60 565,800
Nov 8, 2023 7.62 7.62 6.87 6.99 6.99 386,200
Nov 7, 2023 7.62 7.77 7.33 7.65 7.65 438,100
Nov 6, 2023 7.93 7.99 7.50 7.63 7.63 510,500
Nov 3, 2023 7.50 8.00 7.40 7.75 7.75 565,000
Nov 2, 2023 7.60 7.79 7.10 7.29 7.29 468,900
Nov 1, 2023 6.62 7.35 6.45 7.24 7.24 925,300
Oct 31, 2023 5.82 6.08 5.74 6.02 6.02 510,200
Oct 30, 2023 6.05 6.19 5.67 5.71 5.71 473,000
Oct 27, 2023 6.14 6.17 5.75 5.90 5.90 668,100
Oct 26, 2023 6.34 6.45 6.10 6.12 6.12 416,800
Oct 25, 2023 7.30 7.30 6.23 6.34 6.34 710,000
Oct 24, 2023 6.82 7.55 6.82 7.39 7.39 742,600
Oct 23, 2023 7.47 7.47 6.66 6.76 6.76 464,200
Oct 20, 2023 7.52 7.79 7.31 7.49 7.49 278,700
Oct 19, 2023 7.65 7.86 7.47 7.50 7.50 465,900
Oct 18, 2023 7.98 8.07 7.58 7.64 7.64 362,200
Oct 17, 2023 8.21 8.44 8.01 8.04 8.04 312,600
Oct 16, 2023 8.12 8.48 7.94 8.23 8.23 199,300
Oct 13, 2023 8.07 8.15 7.88 8.10 8.10 212,600
Oct 12, 2023 8.57 8.57 8.04 8.10 8.10 327,800
Oct 11, 2023 8.77 8.85 8.38 8.56 8.56 256,900
Oct 10, 2023 8.66 9.10 8.55 8.75 8.75 207,400
Oct 9, 2023 8.49 8.80 8.32 8.74 8.74 272,600
Oct 6, 2023 8.41 8.68 8.02 8.61 8.61 469,500
Oct 5, 2023 7.90 8.77 7.78 8.46 8.46 361,200
Oct 4, 2023 8.06 8.30 7.78 7.92 7.92 342,000
Oct 3, 2023 7.59 8.05 7.59 8.03 8.03 451,600
Oct 2, 2023 7.99 8.59 7.58 7.80 7.80 856,100
Sep 29, 2023 8.14 8.14 7.72 7.99 7.99 314,100
Sep 28, 2023 8.14 8.18 7.73 8.00 8.00 414,000
Sep 27, 2023 8.08 8.26 7.89 8.16 8.16 489,600
Sep 26, 2023 8.09 8.43 7.90 8.00 8.00 575,300
Sep 25, 2023 8.50 8.70 7.85 8.03 8.03 606,900
Sep 22, 2023 8.38 8.87 8.33 8.45 8.45 522,300
Sep 21, 2023 8.50 8.86 7.88 8.35 8.35 784,200
Sep 20, 2023 9.45 9.72 8.50 8.57 8.57 494,000
Sep 19, 2023 9.75 10.15 9.24 9.38 9.38 595,700
Sep 18, 2023 10.47 10.68 9.48 9.66 9.66 554,800
Sep 15, 2023 11.11 11.32 10.34 10.48 10.48 683,400
Sep 14, 2023 10.90 11.10 10.70 11.00 11.00 193,800
Sep 13, 2023 11.32 11.60 10.66 10.81 10.81 246,800
Sep 12, 2023 11.65 11.98 10.90 11.27 11.27 437,800
Sep 11, 2023 9.88 12.25 9.88 11.65 11.65 843,900
Sep 8, 2023 10.14 10.28 9.76 10.03 10.03 596,400
Sep 7, 2023 9.52 10.07 9.50 10.06 10.06 267,400
Sep 6, 2023 9.43 10.23 9.43 9.77 9.77 297,300
Sep 5, 2023 10.38 10.39 9.17 9.44 9.44 588,100
Sep 1, 2023 9.88 10.52 9.73 10.52 10.52 379,000
Aug 31, 2023 11.10 11.23 9.82 9.91 9.91 549,000
Aug 30, 2023 10.42 11.39 10.19 11.06 11.06 485,800
Aug 29, 2023 11.56 11.56 10.30 10.50 10.50 706,400
Aug 28, 2023 11.34 12.08 11.26 11.65 11.65 504,900
Aug 25, 2023 11.46 11.90 10.31 11.31 11.31 823,200
Aug 24, 2023 11.56 12.05 10.11 11.51 11.51 1,411,000
Aug 23, 2023 14.71 15.28 11.51 11.64 11.64 1,101,800
Aug 22, 2023 15.44 15.44 14.39 14.62 14.62 500,600
Aug 21, 2023 14.25 15.63 14.15 15.36 15.36 747,900
Aug 18, 2023 12.98 14.55 12.86 14.30 14.30 575,900
Aug 17, 2023 13.76 13.98 12.97 13.21 13.21 538,200
Aug 16, 2023 14.15 14.40 13.62 13.76 13.76 477,100
Aug 15, 2023 14.13 14.36 13.61 14.19 14.19 449,400
Aug 14, 2023 14.24 14.58 13.90 14.20 14.20 391,900
Aug 11, 2023 13.86 14.39 13.72 14.20 14.20 407,600
Aug 10, 2023 13.03 14.36 13.03 14.02 14.02 790,200
Aug 9, 2023 12.48 13.46 12.29 13.13 13.13 748,600
Aug 8, 2023 12.26 12.41 11.33 12.37 12.37 538,500
Aug 7, 2023 12.85 12.90 11.57 12.37 12.37 490,300
Aug 4, 2023 12.58 13.23 12.51 12.90 12.90 405,100
Aug 3, 2023 12.80 13.03 12.43 12.53 12.53 738,100
Aug 2, 2023 11.80 12.91 11.53 12.79 12.79 870,600
Aug 1, 2023 12.35 12.98 12.18 12.70 12.70 980,200
Jul 31, 2023 12.00 12.66 11.99 12.50 12.50 433,200
Jul 28, 2023 10.73 11.92 10.68 11.84 11.84 788,100
Jul 27, 2023 10.28 10.79 10.15 10.50 10.50 435,000
Jul 26, 2023 10.79 10.82 10.01 10.21 10.21 504,400
Jul 25, 2023 10.42 11.19 10.05 10.85 10.85 498,900
Jul 24, 2023 11.38 11.68 10.22 10.48 10.48 796,000
Jul 21, 2023 11.92 12.09 11.16 11.41 11.41 298,000
Jul 20, 2023 11.90 12.00 11.23 11.80 11.80 605,800
Jul 19, 2023 11.79 12.53 11.76 11.97 11.97 665,900
Jul 18, 2023 11.15 11.74 10.92 11.65 11.65 464,200
Jul 17, 2023 11.10 11.63 10.62 11.01 11.01 723,100
Jul 14, 2023 10.87 11.41 10.46 10.97 10.97 751,800
Jul 13, 2023 9.37 11.06 9.27 10.85 10.85 1,747,100
Jul 12, 2023 9.20 9.38 8.95 9.25 9.25 1,363,700
Jul 11, 2023 9.33 9.44 8.91 9.20 9.20 620,200
Jul 10, 2023 8.04 9.20 7.98 9.11 9.11 832,700
Jul 7, 2023 8.62 8.82 7.91 8.04 8.04 324,000
Jul 6, 2023 8.44 8.63 8.00 8.61 8.61 390,500
Jul 5, 2023 8.07 8.65 7.91 8.63 8.63 272,000
Jul 3, 2023 8.80 8.87 7.75 8.10 8.10 391,700
Jun 30, 2023 8.28 9.03 8.16 8.70 8.70 536,000
Jun 29, 2023 7.91 8.33 7.81 8.22 8.22 499,000
Jun 28, 2023 7.65 8.08 7.26 7.87 7.87 456,500
Jun 27, 2023 7.06 7.80 6.84 7.66 7.66 645,200
Jun 26, 2023 6.72 7.05 6.65 7.00 7.00 298,300
Jun 23, 2023 6.11 6.85 6.05 6.77 6.77 1,013,000
Jun 22, 2023 6.60 6.60 6.18 6.22 6.22 256,700
Jun 21, 2023 6.81 6.89 6.31 6.61 6.61 410,200
Jun 20, 2023 6.60 6.99 6.59 6.90 6.90 316,000
Jun 16, 2023 6.86 6.87 6.52 6.54 6.54 350,700
Jun 15, 2023 7.00 7.20 6.73 6.79 6.79 337,700
Jun 14, 2023 6.99 7.30 6.78 7.03 7.03 642,700
Jun 13, 2023 6.37 6.83 6.27 6.64 6.64 705,700
Jun 12, 2023 6.12 6.50 6.05 6.31 6.31 367,600
Jun 9, 2023 6.09 6.29 5.92 6.05 6.05 273,200
Jun 8, 2023 6.27 6.38 5.77 6.08 6.08 467,000
Jun 7, 2023 6.55 6.73 6.26 6.27 6.27 345,100
Jun 6, 2023 6.01 6.54 5.99 6.49 6.49 522,500
Jun 5, 2023 5.97 6.11 5.81 6.04 6.04 329,400
Jun 2, 2023 6.07 6.07 5.81 5.98 5.98 257,100
Jun 1, 2023 6.06 6.20 5.85 5.96 5.96 344,900
May 31, 2023 5.83 6.15 5.83 6.05 6.05 331,900
May 30, 2023 6.10 6.13 5.77 5.84 5.84 290,500
May 26, 2023 5.91 6.10 5.76 5.93 5.93 352,800
May 25, 2023 6.36 6.36 5.75 5.93 5.93 444,600
May 24, 2023 6.61 6.79 6.25 6.27 6.27 394,200
May 23, 2023 6.84 7.30 6.53 6.69 6.69 452,400
May 22, 2023 6.52 6.97 6.43 6.89 6.89 494,800
May 19, 2023 6.44 6.85 6.37 6.50 6.50 672,700
May 18, 2023 6.50 6.76 5.79 6.13 6.13 1,143,500
May 17, 2023 5.95 6.57 5.90 6.41 6.41 388,200
May 16, 2023 5.98 6.09 5.78 5.94 5.94 133,000
May 15, 2023 5.90 6.22 5.68 6.00 6.00 265,200
May 12, 2023 6.28 6.43 5.81 5.87 5.87 353,700
May 11, 2023 6.59 6.65 6.30 6.38 6.38 263,700
May 10, 2023 6.64 6.83 6.43 6.69 6.69 296,400
May 9, 2023 6.45 6.63 6.21 6.50 6.50 233,100
May 8, 2023 6.54 6.85 6.39 6.47 6.47 308,900
May 5, 2023 7.14 7.47 6.38 6.54 6.54 431,300
May 4, 2023 7.79 7.79 6.67 6.78 6.78 559,200
May 3, 2023 7.38 8.34 7.02 7.90 7.90 1,149,500
May 2, 2023 6.59 7.08 6.45 6.49 6.49 564,100
May 1, 2023 6.29 6.96 6.20 6.64 6.64 781,600
Apr 28, 2023 6.32 6.56 5.89 6.28 6.28 738,000
Apr 27, 2023 7.50 7.68 6.25 6.27 6.27 1,064,000

Related Tickers

OCUL Ocular Therapeutix, Inc.
4.7450
+12.98%
 
APLS Apellis Pharmaceuticals, Inc.
49.86
+4.03%
 
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
 
ALXO ALX Oncology Holdings Inc.
16.86
-0.06%
 
AKRO Akero Therapeutics, Inc.
19.74
+4.28%
 
BHVN Biohaven Ltd.
38.97
+1.12%
 
NKTX Nkarta, Inc.
6.87
+0.73%
 
CLRB Cellectar Biosciences, Inc.
3.0300
+0.33%
 
ACRV Acrivon Therapeutics, Inc.
8.46
-0.12%
 
ALT Altimmune, Inc.
7.26
+0.83%