EYPT - EyePoint Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20200.75000.76970.72800.73000.7300250,595
Jul 10, 20200.70000.77000.66000.75000.75001,011,000
Jul 09, 20200.73000.73000.71000.71000.7100342,300
Jul 08, 20200.72000.74000.72000.72000.7200219,300
Jul 07, 20200.73000.75000.73000.73000.7300257,100
Jul 06, 20200.74000.75000.71000.72000.7200401,400
Jul 02, 20200.73000.75000.71000.73000.7300448,400
Jul 01, 20200.73000.78000.72000.72000.7200539,300
Jun 30, 20200.76000.79000.72000.76000.7600620,600
Jun 29, 20200.79000.81000.75000.76000.7600789,600
Jun 26, 20200.75000.81000.71000.79000.79007,527,400
Jun 25, 20200.77000.79000.73000.76000.76001,379,400
Jun 24, 20200.83000.85000.77000.79000.79001,725,000
Jun 23, 20200.85000.87000.83000.84000.84001,370,900
Jun 22, 20200.86000.93000.85000.88000.88001,379,900
Jun 19, 20200.84001.20000.82000.89000.890011,280,600
Jun 18, 20200.86000.86000.81000.83000.83001,499,800
Jun 17, 20200.89000.98000.86000.88000.88002,774,200
Jun 16, 20200.86000.86000.82000.82000.8200398,700
Jun 15, 20200.82000.84000.81000.84000.8400441,700
Jun 12, 20200.85000.86000.80000.83000.8300519,500
Jun 11, 20200.88000.88000.80000.82000.8200876,700
Jun 10, 20200.93000.94000.86000.89000.8900681,700
Jun 09, 20200.95000.99000.90000.94000.9400592,500
Jun 08, 20200.85000.98000.82000.96000.96001,846,100
Jun 05, 20200.83000.84000.81000.82000.8200618,600
Jun 04, 20200.83000.85000.80000.81000.8100469,600
Jun 03, 20200.86000.86000.82000.83000.8300498,600
Jun 02, 20200.87000.87000.81000.84000.8400434,900
Jun 01, 20200.88000.88000.84000.84000.8400393,100
May 29, 20200.86000.88000.83000.86000.8600419,700
May 28, 20200.90000.90000.85000.85000.8500233,300
May 27, 20200.90000.90000.85000.88000.8800217,500
May 26, 20200.94000.94000.85000.88000.8800415,100
May 22, 20200.86000.90000.85000.88000.8800326,200
May 21, 20200.88000.88000.81000.87000.8700331,200
May 20, 20200.81000.90000.80000.88000.8800469,900
May 19, 20200.85000.87000.77000.80000.8000666,600
May 18, 20200.80000.86000.80000.86000.8600511,700
May 15, 20200.85000.85000.78000.80000.8000442,200
May 14, 20200.82000.88000.80000.82000.8200497,100
May 13, 20200.87000.88000.81000.82000.8200687,400
May 12, 20200.91000.95000.86000.87000.8700503,500
May 11, 20200.88000.95000.87000.88000.8800494,300
May 08, 20200.89000.91000.86000.87000.8700242,700
May 07, 20200.89000.91000.85000.87000.8700246,800
May 06, 20200.87000.91000.82000.87000.8700498,400
May 05, 20200.95000.95000.88000.90000.9000402,800
May 04, 20200.93000.99000.90000.92000.9200258,400
May 01, 20200.99000.99000.93000.94000.9400255,400
Apr 30, 20201.00001.03000.96000.97000.9700470,300
Apr 29, 20200.91001.03000.91001.03001.0300569,000
Apr 28, 20200.96000.97000.90000.94000.9400227,200
Apr 27, 20200.88000.94000.86000.93000.9300378,500
Apr 24, 20200.87000.90000.85000.86000.8600282,500
Apr 23, 20200.85000.92000.82000.87000.8700351,000
Apr 22, 20200.89000.93000.86000.87000.8700193,500
Apr 21, 20200.91000.91000.85000.87000.8700209,200
Apr 20, 20200.92000.98000.90000.91000.9100361,400
Apr 17, 20200.91000.94000.90000.93000.9300228,900
Apr 16, 20200.90000.94000.85000.90000.9000359,400
Apr 15, 20200.96000.98000.88000.90000.9000278,600
Apr 14, 20200.90001.00000.87000.98000.9800524,500
Apr 13, 20200.82000.88000.75000.87000.8700357,600
Apr 09, 20200.85000.88000.78000.81000.8100593,500
Apr 08, 20200.78000.90000.75000.84000.8400780,500
Apr 07, 20200.80000.81000.73000.76000.7600650,400
Apr 06, 20200.75000.81000.70000.79000.7900991,700
Apr 03, 20200.80000.84000.75000.76000.7600539,400
Apr 02, 20200.85000.87000.70000.79000.79001,446,400
Apr 01, 20201.02001.02000.82000.86000.86001,141,100
Mar 31, 20201.00001.03000.95001.02001.0200446,000
Mar 30, 20200.96001.01000.92001.01001.0100356,400
Mar 27, 20200.98001.04000.93000.95000.9500701,100
Mar 26, 20200.98001.08000.97001.08001.0800562,700
Mar 25, 20200.97001.04000.94000.99000.9900542,000
Mar 24, 20200.95001.00000.91001.00001.0000633,800
Mar 23, 20200.92000.92000.83000.92000.9200706,000
Mar 20, 20200.97001.00000.90000.92000.9200768,800
Mar 19, 20200.90001.00000.81001.00001.00001,087,700
Mar 18, 20201.01001.01000.86000.88000.8800809,700
Mar 17, 20200.95001.09000.93001.09001.0900602,700
Mar 16, 20201.02001.02000.91000.93000.9300540,200
Mar 13, 20201.12001.12000.97001.07001.0700915,200
Mar 12, 20200.99001.05000.93000.95000.95001,157,400
Mar 11, 20201.10001.11001.00001.05001.0500731,100
Mar 10, 20201.20001.20000.93001.05001.05001,400,900
Mar 09, 20201.18001.19001.00001.07001.07001,573,100
Mar 06, 20201.25001.30001.22001.28001.2800911,100
Mar 05, 20201.47001.47001.28001.31001.31001,351,600
Mar 04, 20201.41001.45001.35001.44001.4400866,000
Mar 03, 20201.42001.44001.35001.38001.3800670,500
Mar 02, 20201.35001.44001.26001.36001.36001,009,100
Feb 28, 20201.21001.32001.21001.29001.29001,169,200
Feb 27, 20201.30001.37001.25001.29001.29001,529,600
Feb 26, 20201.35001.41001.30001.35001.3500884,400
Feb 25, 20201.43001.45001.33001.36001.36001,718,300
Feb 24, 20201.43001.46001.41001.42001.42001,467,700
Feb 21, 20201.46001.49001.39001.45001.45007,500,000
Feb 20, 20201.89001.97001.86001.95001.9500453,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...