Canada markets close in 6 hours 7 minutes

EyePoint Pharmaceuticals, Inc. (EYPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.06-0.08 (-0.66%)
As of 09:52AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202412.0612.1111.9912.0612.0630,324
May 20, 202411.8412.3311.7912.1412.14678,900
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 09, 202412.3412.9511.7512.6712.672,110,500
May 08, 202411.8712.3011.3811.5611.561,435,100
May 07, 202411.2011.8910.6511.8711.872,516,200
May 06, 202413.8914.0011.0611.2011.209,652,300
May 03, 202420.3021.2619.7119.7419.74928,800
May 02, 202418.4820.3217.8319.9419.942,112,200
May 01, 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 09, 202420.6421.7620.6421.5321.53481,400
Apr 08, 202420.4921.1320.1620.7320.73517,000
Apr 05, 202420.0020.6819.8520.2820.28427,500
Apr 04, 202421.1621.4720.1420.1520.15583,400
Apr 03, 202420.1020.8420.0920.7520.75516,400
Apr 02, 202419.6620.5019.6620.2820.28435,400
Apr 01, 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 08, 202425.0226.0623.7524.4024.40856,700
Mar 07, 202426.4026.7625.0725.3125.311,039,800
Mar 06, 202425.1426.5625.1125.7425.74979,700
Mar 05, 202426.1326.2025.0025.5725.57721,600
Mar 04, 202427.8327.8424.2125.9125.912,005,700
Mar 01, 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 09, 202429.5430.0328.6028.8028.80547,100
Feb 08, 202429.5330.9929.0829.1229.121,683,400
Feb 07, 202428.9129.6528.4129.3729.37871,300
Feb 06, 202427.5929.0627.4528.8728.87969,200
Feb 05, 202427.9827.9826.1327.7927.791,722,700
Feb 02, 202428.4929.4227.9028.7028.70970,600
Feb 01, 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
Jan 12, 202421.2822.8520.6022.7622.761,399,400
Jan 11, 202419.9120.4919.0320.3620.361,067,000
Jan 10, 202421.9021.9119.8920.2320.23615,300
Jan 09, 202421.7622.0020.2921.4721.47930,000
Jan 08, 202420.0721.9819.5421.9421.94643,800
Jan 05, 202419.6420.5019.1220.4020.40796,300
Jan 04, 202420.9021.0119.6319.9319.931,358,400
Jan 03, 202422.2022.7020.5920.9620.96966,100
Jan 02, 202422.6123.1921.7122.5222.521,939,900
Dec 29, 202323.4823.8222.1223.1123.11926,100
Dec 28, 202324.1624.5522.7023.5623.56721,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...