EyePoint Pharmaceuticals ...

5.38
0.33 (6.53%)
At close: Apr 02, 2025, 3:59 PM
5.20
-3.26%
Pre-market: Apr 03, 2025, 08:00 AM EDT

EyePoint Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 5.00 5.42 4.92 5.37 0.32 6.34% 1,060,740
Apr 1, 2025 5.36 5.39 5.00 5.05 -0.37 -6.83% 861,000
Mar 31, 2025 5.63 5.71 5.34 5.42 -0.41 -7.03% 638,001
Mar 28, 2025 5.90 6.10 5.82 5.83 -0.08 -1.35% 370,200
Mar 27, 2025 6.10 6.25 5.90 5.91 -0.15 -2.48% 606,800
Mar 26, 2025 6.21 6.25 5.87 6.06 -0.18 -2.88% 718,948
Mar 25, 2025 6.32 6.48 6.14 6.24 -0.10 -1.58% 730,800
Mar 24, 2025 6.36 6.69 6.22 6.34 0.09 1.44% 1,199,300
Mar 21, 2025 6.00 6.39 5.93 6.25 0.15 2.46% 1,123,800
Mar 20, 2025 6.12 6.30 5.98 6.10 -0.09 -1.45% 484,303
Mar 19, 2025 6.18 6.31 6.00 6.19 -0.02 -0.32% 986,426
Mar 18, 2025 6.60 6.63 6.21 6.21 -0.42 -6.33% 408,961
Mar 17, 2025 6.64 6.69 6.33 6.63 0.11 1.69% 580,123
Mar 14, 2025 6.83 7.06 6.44 6.52 -0.31 -4.54% 983,246
Mar 13, 2025 7.36 7.58 6.78 6.83 -0.50 -6.82% 713,412
Mar 12, 2025 7.35 7.61 7.08 7.33 -0.02 -0.27% 785,421
Mar 11, 2025 7.09 7.50 6.80 7.35 0.26 3.67% 875,963
Mar 10, 2025 6.98 7.19 6.77 7.09 -0.04 -0.56% 767,964
Mar 7, 2025 6.82 7.45 6.71 7.13 0.31 4.55% 770,200
Mar 6, 2025 6.33 6.90 6.25 6.82 0.24 3.65% 704,029
Mar 5, 2025 6.33 6.61 5.94 6.58 0.50 8.22% 963,279
Mar 4, 2025 5.54 6.31 5.54 6.08 0.36 6.29% 997,547
Mar 3, 2025 6.28 6.57 5.67 5.72 -0.55 -8.77% 883,760
Feb 28, 2025 6.17 6.39 6.00 6.27 0.04 0.64% 640,101
Feb 27, 2025 5.90 6.46 5.87 6.23 0.33 5.59% 762,250
Feb 26, 2025 5.91 6.16 5.78 5.90 -0.06 -1.01% 924,714
Feb 25, 2025 5.89 6.14 5.79 5.96 0.05 0.85% 782,115
Feb 24, 2025 6.16 6.29 5.90 5.91 -0.24 -3.90% 706,400
Feb 21, 2025 6.48 6.55 6.05 6.15 -0.20 -3.15% 649,355
Feb 20, 2025 6.47 6.67 6.23 6.35 -0.12 -1.85% 692,521
Feb 19, 2025 6.47 6.57 6.25 6.47 -0.07 -1.07% 813,575
Feb 18, 2025 6.63 7.59 6.47 6.54 0.04 0.62% 1,306,507
Feb 14, 2025 6.34 6.66 6.30 6.50 0.19 3.01% 477,683
Feb 13, 2025 6.38 6.52 6.20 6.31 -0.04 -0.63% 488,700
Feb 12, 2025 6.19 6.44 6.03 6.35 0.07 1.11% 716,800
Feb 11, 2025 6.18 6.47 5.95 6.28 0.01 0.16% 734,242
Feb 10, 2025 6.54 6.67 5.90 6.27 -0.23 -3.54% 1,472,853
Feb 7, 2025 6.86 6.99 6.35 6.50 -0.12 -1.81% 1,123,201
Feb 6, 2025 7.81 7.82 6.60 6.62 -1.18 -15.13% 1,700,600
Feb 5, 2025 6.62 8.68 6.55 7.80 0.18 2.36% 3,326,764
Feb 4, 2025 7.19 7.87 7.11 7.62 0.45 6.28% 610,286
Feb 3, 2025 7.45 7.54 7.12 7.17 -0.48 -6.27% 910,251
Jan 31, 2025 8.04 8.14 7.58 7.65 -0.40 -4.97% 627,100
Jan 30, 2025 7.85 8.16 7.77 8.05 0.32 4.14% 525,300
Jan 29, 2025 7.83 8.02 7.58 7.73 -0.10 -1.28% 323,162
Jan 28, 2025 8.03 8.18 7.70 7.83 -0.19 -2.37% 402,502
Jan 27, 2025 8.48 8.67 7.83 8.02 -0.51 -5.98% 481,668
Jan 24, 2025 8.71 8.80 8.38 8.53 -0.29 -3.29% 339,846
Jan 23, 2025 8.52 9.08 8.37 8.82 0.10 1.15% 555,047
Jan 22, 2025 7.80 8.74 7.68 8.72 1.09 14.29% 980,515