UK markets close in 6 hours 8 minutes

EyePoint Pharmaceuticals, Inc. (EYPT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.29-0.03 (-0.32%)
At close: 04:00PM EDT
9.48 +0.19 (+2.05%)
After hours: 04:07PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20249.369.499.069.299.29481,000
12 Jun 20249.529.879.299.329.32676,700
11 Jun 20249.049.468.769.429.42573,400
10 Jun 20248.959.188.789.089.081,136,100
07 Jun 20249.169.318.889.109.10727,100
06 Jun 20249.729.859.229.279.27802,600
05 Jun 20249.189.808.949.799.791,376,000
04 Jun 20249.889.889.009.229.222,673,000
03 Jun 202410.7010.949.699.889.88898,200
31 May 202410.8610.8910.4110.7110.711,109,600
30 May 202411.1211.1710.5110.7510.75800,200
29 May 202410.9411.0610.5510.9610.961,084,400
28 May 202410.9011.3610.9011.1311.131,113,100
24 May 202411.1111.4210.9511.1611.16467,800
23 May 202411.4911.5011.0111.1111.11715,900
22 May 202411.7011.8311.4111.4711.47591,200
21 May 202412.0112.1511.4411.5911.59889,600
20 May 202411.8412.3311.7912.1412.14679,500
17 May 202412.4912.4911.8111.8411.841,042,300
16 May 202412.9013.0412.2712.5212.521,105,100
15 May 202412.7113.4212.6812.9412.94978,100
14 May 202412.4912.9612.3412.4512.451,130,600
13 May 202412.2012.5111.9412.2212.221,182,000
10 May 202412.8012.9011.9712.0912.091,070,400
09 May 202412.3412.9511.7512.6712.672,110,500
08 May 202411.8712.3011.3811.5611.561,435,100
07 May 202411.2011.8910.6511.8711.872,516,200
06 May 202413.8914.0011.0611.2011.209,652,300
03 May 202420.3021.2619.7119.7419.74928,800
02 May 202418.4820.3217.8319.9419.942,112,200
01 May 202417.7218.8117.4318.0418.04728,500
30 Apr 202417.4218.0416.9417.6017.60957,500
29 Apr 202416.6717.9316.3617.6317.63793,300
26 Apr 202416.0816.7615.6516.7516.751,243,600
25 Apr 202416.2616.2615.5116.1616.16749,400
24 Apr 202417.5717.8516.2216.4716.471,178,700
23 Apr 202418.2618.6817.5517.5717.57943,000
22 Apr 202417.8017.9516.5116.9516.951,386,900
19 Apr 202417.6717.8016.7117.6517.651,548,400
18 Apr 202420.7920.8017.0217.5017.504,142,200
17 Apr 202421.8822.1320.8520.9420.94509,200
16 Apr 202420.9822.1220.5921.8421.84471,900
15 Apr 202422.3022.3020.9621.2821.28576,600
12 Apr 202422.8423.6522.0722.4522.45665,300
11 Apr 202421.9822.9921.5722.8922.89649,200
10 Apr 202420.2621.7220.1221.7121.71477,700
09 Apr 202420.6421.7620.6421.5321.53481,400
08 Apr 202420.4921.1320.1620.7320.73517,000
05 Apr 202420.0020.6819.8520.2820.28427,500
04 Apr 202421.1621.4720.1420.1520.15583,400
03 Apr 202420.1020.8420.0920.7520.75516,400
02 Apr 202419.6620.5019.6620.2820.28435,400
01 Apr 202420.6020.6319.4020.2720.27969,500
28 Mar 202420.8121.2420.2320.6720.671,143,800
27 Mar 202420.6321.2920.5120.8120.81532,200
26 Mar 202421.8921.9920.5620.6320.63464,600
25 Mar 202422.2522.5921.6621.6921.69410,200
22 Mar 202423.1623.4022.2322.2622.26434,600
21 Mar 202423.5823.9722.7723.4223.42706,600
20 Mar 202421.9223.4121.4723.3523.35593,200
19 Mar 202421.1622.8621.0022.1022.10755,300
18 Mar 202421.5021.9121.0021.3021.301,050,800
15 Mar 202421.7022.6021.1521.4821.482,823,000
14 Mar 202422.0922.4921.1521.7421.74910,300
13 Mar 202422.7923.1021.7522.0922.09890,400
12 Mar 202423.1223.8622.4822.8122.81875,900
11 Mar 202423.7824.3722.3422.8722.871,253,800
08 Mar 202425.0226.0623.7524.4024.40856,700
07 Mar 202426.4026.7625.0725.3125.311,039,800
06 Mar 202425.1426.5625.1125.7425.74979,700
05 Mar 202426.1326.2025.0025.5725.57721,600
04 Mar 202427.8327.8424.2125.9125.912,005,700
01 Mar 202427.3328.7927.2728.0028.00899,700
29 Feb 202428.0528.3327.0827.2127.211,698,800
28 Feb 202428.2129.1427.3527.6827.68838,400
27 Feb 202426.9729.3126.6228.6728.671,932,300
26 Feb 202426.4127.5026.2826.5526.55768,000
23 Feb 202426.0627.8825.6326.5526.551,052,800
22 Feb 202426.6727.0825.9126.1026.101,119,700
21 Feb 202427.4927.5526.4226.6326.63982,000
20 Feb 202428.3428.6027.0227.7127.71760,800
16 Feb 202429.2429.4528.0528.3128.31653,800
15 Feb 202429.9529.9528.3429.0829.08569,800
14 Feb 202430.4130.7828.7628.9228.92710,200
13 Feb 202428.7530.5226.0929.6329.631,773,100
12 Feb 202429.0030.7028.8029.7129.71855,900
09 Feb 202429.5430.0328.6028.8028.80547,100
08 Feb 202429.5330.9929.0829.1229.121,683,400
07 Feb 202428.9129.6528.4129.3729.37871,300
06 Feb 202427.5929.0627.4528.8728.87969,200
05 Feb 202427.9827.9826.1327.7927.791,722,700
02 Feb 202428.4929.4227.9028.7028.70970,600
01 Feb 202427.0728.9826.7428.5128.511,127,500
31 Jan 202425.7427.9625.5026.9326.93960,500
30 Jan 202426.4126.7525.0425.8425.84564,600
29 Jan 202426.4727.2325.3226.7126.71964,200
26 Jan 202424.8827.0924.7426.4726.471,992,400
25 Jan 202424.1825.0123.4024.9024.90449,300
24 Jan 202425.3325.3623.8023.9423.94721,900
23 Jan 202424.4025.0023.3424.9124.91827,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...