U.S. markets closed

EyePoint Pharmaceuticals, Inc. (EYPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.22-0.05 (-0.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20218.338.358.008.228.2276,400
Jul 29, 20218.608.608.258.278.2750,400
Jul 28, 20218.268.678.268.558.55127,700
Jul 27, 20217.938.287.908.268.26128,400
Jul 26, 20218.288.497.817.967.96123,300
Jul 23, 20218.228.528.008.248.24105,900
Jul 22, 20218.418.428.048.208.20119,400
Jul 21, 20218.558.558.168.458.45107,800
Jul 20, 20217.738.587.718.528.52224,600
Jul 19, 20217.498.077.497.857.85184,700
Jul 16, 20217.697.787.457.687.6882,000
Jul 15, 20217.507.707.307.637.63100,600
Jul 14, 20217.677.747.307.517.51203,300
Jul 13, 20218.128.177.517.627.62126,500
Jul 12, 20218.038.247.958.158.15231,900
Jul 09, 20218.008.217.878.058.05102,100
Jul 08, 20217.878.327.768.018.0180,600
Jul 07, 20218.358.537.788.038.03188,800
Jul 06, 20218.969.038.268.338.33223,200
Jul 02, 20218.979.278.758.828.8293,500
Jul 01, 20218.889.368.778.958.95179,300
Jun 30, 20218.709.108.628.998.99162,100
Jun 29, 20218.979.088.588.698.69494,900
Jun 28, 20219.479.568.668.868.86203,800
Jun 25, 20219.499.749.249.529.522,508,700
Jun 24, 20219.599.749.479.529.52182,200
Jun 23, 20219.369.609.239.609.60110,800
Jun 22, 20219.609.639.049.439.43150,100
Jun 21, 20219.609.819.249.579.57162,600
Jun 18, 20219.479.849.249.559.55179,300
Jun 17, 20219.779.909.339.609.60143,500
Jun 16, 20219.559.939.399.729.72117,900
Jun 15, 20219.709.719.299.519.5179,700
Jun 14, 20219.509.909.469.729.72121,100
Jun 11, 20219.669.739.429.509.5054,800
Jun 10, 20219.599.819.299.539.5364,700
Jun 09, 20219.239.889.239.639.63127,900
Jun 08, 20219.289.418.969.119.11183,100
Jun 07, 20219.259.439.039.189.18145,700
Jun 04, 20219.209.388.999.169.1674,000
Jun 03, 20219.199.318.969.209.20157,200
Jun 02, 20219.529.699.059.359.35104,300
Jun 01, 20219.8810.069.459.539.53100,900
May 28, 20219.9510.319.749.839.8360,000
May 27, 20219.699.919.449.889.8861,200
May 26, 20219.149.739.099.629.6297,900
May 25, 20219.209.378.939.089.0883,700
May 24, 20219.349.439.069.139.1382,500
May 21, 20219.299.468.999.359.35111,400
May 20, 20218.969.468.879.169.1685,700
May 19, 20218.869.108.708.928.92100,300
May 18, 20218.769.308.709.089.08135,000
May 17, 20218.738.888.388.698.69159,000
May 14, 20218.929.128.738.878.87186,000
May 13, 20218.909.088.758.868.86280,700
May 12, 20218.849.058.668.828.82173,100
May 11, 20218.659.198.658.858.85140,100
May 10, 20219.629.798.828.878.87106,000
May 07, 20219.6010.109.609.749.74633,400
May 06, 202110.9210.939.519.579.57136,000
May 05, 202110.4811.1910.1910.8510.85156,100
May 04, 202110.6010.659.9610.4110.41142,200
May 03, 202110.7311.2110.3910.6210.62189,600
Apr 30, 202110.7011.109.8310.6910.69168,900
Apr 29, 202110.4811.0610.4810.7810.78150,500
Apr 28, 202110.5510.8410.3610.7710.77216,600
Apr 27, 202110.3410.6910.0610.4910.49146,800
Apr 26, 20219.7410.339.6010.2910.29140,400
Apr 23, 20219.509.849.059.759.75114,200
Apr 22, 20219.159.679.159.409.40136,400
Apr 21, 20218.839.418.839.189.1894,400
Apr 20, 20218.919.198.848.948.94100,900
Apr 19, 20219.249.288.609.089.08308,400
Apr 16, 20219.629.949.109.379.37266,500
Apr 15, 20219.9110.099.219.599.59127,400
Apr 14, 20219.7510.119.389.779.77224,300
Apr 13, 20219.1310.029.139.759.75170,000
Apr 12, 20219.889.928.799.149.14380,600
Apr 09, 202110.0710.579.9510.0110.01175,900
Apr 08, 202110.8010.8310.0710.1310.13147,000
Apr 07, 202110.3111.1310.0010.6810.68232,700
Apr 06, 202111.0611.159.9410.3510.35173,800
Apr 05, 202110.9511.2610.6211.0811.08190,800
Apr 01, 202110.2111.1810.1110.8110.81245,800
Mar 31, 20219.7110.489.7110.1610.1679,100
Mar 30, 20219.1710.169.119.699.69174,000
Mar 29, 20219.8610.158.989.309.30604,000
Mar 26, 202110.3510.369.649.989.98395,900
Mar 25, 202110.0010.549.8010.3410.34203,500
Mar 24, 202110.6910.899.9010.1310.13294,000
Mar 23, 202110.7011.0710.2710.6110.61101,800
Mar 22, 202110.4511.0110.4510.8310.83586,100
Mar 19, 202111.0211.6110.5010.5510.55609,100
Mar 18, 202111.7211.9110.8911.0611.06201,800
Mar 17, 202111.4212.0011.0311.9311.93166,300
Mar 16, 202111.7812.1111.1311.5211.52186,600
Mar 15, 202111.0912.1211.0311.6711.67206,500
Mar 12, 202110.4711.4710.4711.2111.21174,000
Mar 11, 202110.6010.9210.2310.5510.55189,000
Mar 10, 202110.4210.7510.0210.4510.45347,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...