NasdaqGM - Nasdaq Real Time Price USD

EyePoint Pharmaceuticals, Inc. (EYPT)

Compare
7.20
-0.55
(-7.10%)
At close: 4:00:01 PM EST
7.40
+0.20
+(2.78%)
After hours: 5:42:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20257.798.087.157.207.20806,087
Jan 13, 20258.158.367.547.757.75886,600
Jan 10, 20259.009.018.168.348.34751,900
Jan 8, 20259.209.358.839.119.11804,300
Jan 7, 20259.199.508.779.229.22826,600
Jan 6, 20258.509.208.378.688.68949,200
Jan 3, 20258.058.428.018.268.26824,700
Jan 2, 20257.598.427.548.038.031,132,200
Dec 31, 20247.097.496.997.457.45569,300
Dec 30, 20247.147.206.917.027.02843,900
Dec 27, 20247.577.747.197.207.20673,700
Dec 26, 20247.197.636.977.587.58380,100
Dec 24, 20247.257.357.087.337.33166,700
Dec 23, 20247.127.396.987.257.25479,900
Dec 20, 20246.967.426.907.107.104,162,000
Dec 19, 20247.547.547.047.127.12998,300
Dec 18, 20248.048.167.217.447.44678,500
Dec 17, 20247.658.217.548.028.02585,700
Dec 16, 20247.427.657.217.617.61720,600
Dec 13, 20247.908.077.447.467.46768,400
Dec 12, 20248.228.237.717.947.94872,300
Dec 11, 20248.508.508.038.258.25873,400
Dec 10, 20248.889.008.218.468.462,092,100
Dec 9, 20248.849.238.828.858.85585,100
Dec 6, 20248.348.978.208.718.71660,500
Dec 5, 20248.438.558.108.168.16623,700
Dec 4, 20248.388.568.318.498.49647,400
Dec 3, 20248.648.888.348.378.37789,000
Dec 2, 20248.828.888.608.768.76889,200
Nov 29, 20249.089.188.768.858.85377,200
Nov 27, 20249.129.238.959.059.05537,900
Nov 26, 20249.209.508.979.009.00637,900
Nov 25, 20249.139.619.139.239.23708,100
Nov 22, 20248.409.328.208.958.951,234,400
Nov 21, 20249.009.078.258.358.352,640,500
Nov 20, 20249.149.158.708.968.961,556,500
Nov 19, 20248.429.408.259.219.21873,500
Nov 18, 20249.179.318.568.588.581,275,500
Nov 15, 202410.5610.569.059.179.171,017,700
Nov 14, 202410.8010.8310.2610.4910.49795,000
Nov 13, 202411.2911.3910.4610.7610.76739,200
Nov 12, 202411.8611.9711.0911.1111.11630,600
Nov 11, 202411.7312.2311.6412.0012.00548,100
Nov 8, 202411.5911.7711.2611.6311.63536,900
Nov 7, 202412.4112.5011.3511.5911.59717,600
Nov 6, 202411.9912.3711.7612.0812.08757,600
Nov 5, 202411.5311.7111.0611.6111.61417,500
Nov 4, 202412.0612.1011.3011.7011.70803,000
Nov 1, 202411.8812.4711.3112.0612.06839,300
Oct 31, 202411.2812.0910.9611.7611.761,436,300
Oct 30, 202411.4112.3610.9011.4611.464,495,300
Oct 29, 202412.0212.7511.1411.5411.541,687,600
Oct 28, 202410.6813.9910.3512.1212.124,565,900
Oct 25, 20249.599.789.239.509.50374,900
Oct 24, 202410.1010.179.549.569.56281,100
Oct 23, 202410.6110.759.709.969.96568,900
Oct 22, 202410.6710.9110.4710.7510.75302,900
Oct 21, 202411.0311.2010.5010.7010.70418,700
Oct 18, 202411.2211.4610.8411.0511.05477,700
Oct 17, 202411.2011.3510.9411.1511.15519,900
Oct 16, 20249.9311.379.9111.2811.281,115,700
Oct 15, 202410.1710.479.579.889.88820,300
Oct 14, 20248.9210.308.8210.1710.171,071,100
Oct 11, 20248.208.908.208.838.83716,800
Oct 10, 20248.248.358.078.248.24360,400
Oct 9, 20248.488.678.278.398.39441,000
Oct 8, 20248.648.758.368.488.48511,200
Oct 7, 20248.658.918.378.718.71435,300
Oct 4, 20248.508.708.298.638.63267,000
Oct 3, 20248.148.398.008.378.37304,100
Oct 2, 20247.988.377.888.218.21389,600
Oct 1, 20247.948.057.788.008.00460,700
Sep 30, 20247.948.407.937.997.99321,300
Sep 27, 20248.218.297.917.987.98243,600
Sep 26, 20248.288.367.978.078.07256,400
Sep 25, 20248.338.587.908.158.151,449,600
Sep 24, 20248.318.528.218.348.34620,700
Sep 23, 20248.938.938.208.298.29436,200
Sep 20, 20249.119.338.498.918.911,482,500
Sep 19, 20249.259.619.099.189.18679,800
Sep 18, 20248.739.338.628.918.91649,300
Sep 17, 20248.929.128.708.788.78456,200
Sep 16, 20249.159.498.808.848.84363,800
Sep 13, 20249.019.728.999.109.10696,500
Sep 12, 20248.239.098.178.888.88439,900
Sep 11, 20248.008.357.908.228.22417,200
Sep 10, 20248.248.357.618.038.031,662,000
Sep 9, 20248.008.537.948.248.24548,400
Sep 6, 20248.068.217.727.977.97527,800
Sep 5, 20248.318.548.048.068.06400,700
Sep 4, 20248.158.568.108.368.36269,800
Sep 3, 20248.828.948.088.158.15440,600
Aug 30, 20248.759.068.588.958.95353,300
Aug 29, 20248.919.098.718.728.72347,300
Aug 28, 20249.409.578.768.828.82377,800
Aug 27, 20249.209.268.879.099.09233,200
Aug 26, 20249.309.489.169.309.30338,600
Aug 23, 20249.029.598.999.199.19665,400
Aug 22, 20249.259.508.769.009.00466,800
Aug 21, 20247.949.347.949.059.05787,700
Aug 20, 20247.928.007.677.727.72678,600
Aug 19, 20247.968.157.867.947.94421,600
Aug 16, 20248.208.337.867.937.93379,200
Aug 15, 20247.828.277.628.208.20711,000
Aug 14, 20247.987.987.407.587.581,485,600
Aug 13, 20248.488.627.767.857.85963,700
Aug 12, 20248.738.798.348.368.36760,000
Aug 9, 20248.979.138.508.758.75858,600
Aug 8, 20248.929.408.589.169.16519,000
Aug 7, 20249.269.498.648.658.65665,800
Aug 6, 20248.699.258.439.029.02448,600
Aug 5, 20247.828.647.778.608.60628,800
Aug 2, 20248.848.848.398.758.75621,900
Aug 1, 20249.8610.009.029.139.13668,700
Jul 31, 20249.4510.049.079.889.88676,000
Jul 30, 20249.459.819.429.529.52417,800
Jul 29, 20249.729.769.359.479.47365,300
Jul 26, 20249.729.919.449.719.71378,300
Jul 25, 20249.259.709.189.469.46372,900
Jul 24, 20249.429.719.119.169.16381,800
Jul 23, 20248.929.668.899.579.57543,400
Jul 22, 20248.969.198.458.938.93701,100
Jul 19, 20248.868.938.578.808.801,296,100
Jul 18, 20249.649.648.498.858.851,013,300
Jul 17, 202410.2410.419.259.679.67996,800
Jul 16, 202410.6710.7510.0810.5410.541,164,300
Jul 15, 202410.4110.7510.2010.5410.541,121,900
Jul 12, 202410.0011.2410.0010.3310.331,840,700
Jul 11, 20248.959.958.799.919.911,895,700
Jul 10, 20248.808.948.388.698.69451,100
Jul 9, 20248.698.848.478.778.77421,800
Jul 8, 20248.578.808.478.688.68550,400
Jul 5, 20248.508.658.248.498.49489,200
Jul 3, 20247.998.737.958.628.62474,600
Jul 2, 20248.318.437.738.018.01820,300
Jul 1, 20248.688.828.028.318.31685,800
Jun 28, 20248.729.248.568.708.702,636,500
Jun 27, 20248.228.758.108.758.75711,400
Jun 26, 20248.488.628.148.198.19644,700
Jun 25, 20248.508.718.198.268.26942,400
Jun 24, 20248.448.788.368.528.52629,400
Jun 21, 20248.208.557.958.478.471,114,500
Jun 20, 20248.668.998.118.168.16932,600
Jun 18, 20249.039.108.658.698.69552,000
Jun 17, 20249.409.408.989.019.01546,100
Jun 14, 20249.229.509.119.389.38521,900
Jun 13, 20249.369.499.069.299.29767,800
Jun 12, 20249.529.879.299.329.32676,700
Jun 11, 20249.049.468.769.429.42573,400
Jun 10, 20248.959.188.789.089.081,136,100
Jun 7, 20249.169.318.889.109.10727,100
Jun 6, 20249.729.859.229.279.27802,600
Jun 5, 20249.189.808.949.799.791,376,000
Jun 4, 20249.889.889.009.229.222,673,000
Jun 3, 202410.7010.949.699.889.88898,200
May 31, 202410.8610.8910.4110.7110.711,109,600
May 30, 202411.1211.1710.5110.7510.75800,200
May 29, 202410.9411.0610.5510.9610.961,084,400
May 28, 202410.9011.3610.9011.1311.131,113,100
May 24, 202411.1111.4210.9511.1611.16467,800
May 23, 202411.4911.5011.0111.1111.11715,900
May 22, 202411.7011.8311.4111.4711.47591,200
May 21, 202412.0112.1511.4411.5911.59889,600
May 20, 202411.8412.3311.7912.1412.14679,500
May 17, 202412.4912.4911.8111.8411.841,042,300
May 16, 202412.9013.0412.2712.5212.521,105,100
May 15, 202412.7113.4212.6812.9412.94978,100
May 14, 202412.4912.9612.3412.4512.451,130,600
May 13, 202412.2012.5111.9412.2212.221,182,000
May 10, 202412.8012.9011.9712.0912.091,070,400
May 9, 202412.3412.9511.7512.6712.672,110,500
May 8, 202411.8712.3011.3811.5611.561,435,100
May 7, 202411.2011.8910.6511.8711.872,516,200
May 6, 202413.8914.0011.0611.2011.209,652,300
May 3, 202420.3021.2619.7119.7419.74928,800
May 2, 202418.4820.3217.8319.9419.942,112,200
May 1, 202417.7218.8117.4318.0418.04728,500
Apr 30, 202417.4218.0416.9417.6017.60957,500
Apr 29, 202416.6717.9316.3617.6317.63793,300
Apr 26, 202416.0816.7615.6516.7516.751,243,600
Apr 25, 202416.2616.2615.5116.1616.16749,400
Apr 24, 202417.5717.8516.2216.4716.471,178,700
Apr 23, 202418.2618.6817.5517.5717.57943,000
Apr 22, 202417.8017.9516.5116.9516.951,386,900
Apr 19, 202417.6717.8016.7117.6517.651,548,400
Apr 18, 202420.7920.8017.0217.5017.504,142,200
Apr 17, 202421.8822.1320.8520.9420.94509,200
Apr 16, 202420.9822.1220.5921.8421.84471,900
Apr 15, 202422.3022.3020.9621.2821.28576,600
Apr 12, 202422.8423.6522.0722.4522.45665,300
Apr 11, 202421.9822.9921.5722.8922.89649,200
Apr 10, 202420.2621.7220.1221.7121.71477,700
Apr 9, 202420.6421.7620.6421.5321.53481,400
Apr 8, 202420.4921.1320.1620.7320.73517,000
Apr 5, 202420.0020.6819.8520.2820.28427,500
Apr 4, 202421.1621.4720.1420.1520.15583,400
Apr 3, 202420.1020.8420.0920.7520.75516,400
Apr 2, 202419.6620.5019.6620.2820.28435,400
Apr 1, 202420.6020.6319.4020.2720.27969,500
Mar 28, 202420.8121.2420.2320.6720.671,143,800
Mar 27, 202420.6321.2920.5120.8120.81532,200
Mar 26, 202421.8921.9920.5620.6320.63464,600
Mar 25, 202422.2522.5921.6621.6921.69410,200
Mar 22, 202423.1623.4022.2322.2622.26434,600
Mar 21, 202423.5823.9722.7723.4223.42706,600
Mar 20, 202421.9223.4121.4723.3523.35593,200
Mar 19, 202421.1622.8621.0022.1022.10755,300
Mar 18, 202421.5021.9121.0021.3021.301,050,800
Mar 15, 202421.7022.6021.1521.4821.482,823,000
Mar 14, 202422.0922.4921.1521.7421.74910,300
Mar 13, 202422.7923.1021.7522.0922.09890,400
Mar 12, 202423.1223.8622.4822.8122.81875,900
Mar 11, 202423.7824.3722.3422.8722.871,253,800
Mar 8, 202425.0226.0623.7524.4024.40856,700
Mar 7, 202426.4026.7625.0725.3125.311,039,800
Mar 6, 202425.1426.5625.1125.7425.74979,700
Mar 5, 202426.1326.2025.0025.5725.57721,600
Mar 4, 202427.8327.8424.2125.9125.912,005,700
Mar 1, 202427.3328.7927.2728.0028.00899,700
Feb 29, 202428.0528.3327.0827.2127.211,698,800
Feb 28, 202428.2129.1427.3527.6827.68838,400
Feb 27, 202426.9729.3126.6228.6728.671,932,300
Feb 26, 202426.4127.5026.2826.5526.55768,000
Feb 23, 202426.0627.8825.6326.5526.551,052,800
Feb 22, 202426.6727.0825.9126.1026.101,119,700
Feb 21, 202427.4927.5526.4226.6326.63982,000
Feb 20, 202428.3428.6027.0227.7127.71760,800
Feb 16, 202429.2429.4528.0528.3128.31653,800
Feb 15, 202429.9529.9528.3429.0829.08569,800
Feb 14, 202430.4130.7828.7628.9228.92710,200
Feb 13, 202428.7530.5226.0929.6329.631,773,100
Feb 12, 202429.0030.7028.8029.7129.71855,900
Feb 9, 202429.5430.0328.6028.8028.80547,100
Feb 8, 202429.5330.9929.0829.1229.121,683,400
Feb 7, 202428.9129.6528.4129.3729.37871,300
Feb 6, 202427.5929.0627.4528.8728.87969,200
Feb 5, 202427.9827.9826.1327.7927.791,722,700
Feb 2, 202428.4929.4227.9028.7028.70970,600
Feb 1, 202427.0728.9826.7428.5128.511,127,500
Jan 31, 202425.7427.9625.5026.9326.93960,500
Jan 30, 202426.4126.7525.0425.8425.84564,600
Jan 29, 202426.4727.2325.3226.7126.71964,200
Jan 26, 202424.8827.0924.7426.4726.471,992,400
Jan 25, 202424.1825.0123.4024.9024.90449,300
Jan 24, 202425.3325.3623.8023.9423.94721,900
Jan 23, 202424.4025.0023.3424.9124.91827,500
Jan 22, 202423.1024.8921.7723.9823.982,049,300
Jan 19, 202422.9523.2221.4522.3222.32705,900
Jan 18, 202422.0222.9421.4222.8622.86859,700
Jan 17, 202421.7022.0621.2221.8721.87808,500
Jan 16, 202422.0922.8921.4522.7622.761,070,100

Related Tickers

OCUL Ocular Therapeutix, Inc.
7.86
-3.20%
 
FDMT 4D Molecular Therapeutics, Inc.
4.8800
+2.52%
 
STOK Stoke Therapeutics, Inc.
8.68
-2.69%
 
CLSD Clearside Biomedical, Inc.
0.9200
-1.03%
 
VRDN Viridian Therapeutics, Inc.
16.86
-5.12%
 
RGNX REGENXBIO Inc.
7.05
+1.44%
 
OLMA Olema Pharmaceuticals, Inc.
5.14
+6.20%
 
AKRO Akero Therapeutics, Inc.
21.87
-3.36%
 
SNDX Syndax Pharmaceuticals, Inc.
12.60
-1.56%
 
DAWN Day One Biopharmaceuticals, Inc.
11.16
-3.46%