EyePoint Pharmaceuticals ... (EYPT)
7.35
0.15 (2.08%)
At close: Jan 15, 2025, 12:29 PM
EYPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.79 | 8.08 | 7.15 | 7.20 | -0.55 | -7.10% | 805,966 |
| Jan 13, 2025 | 8.15 | 8.36 | 7.54 | 7.75 | -0.59 | -7.07% | 886,870 |
| Jan 10, 2025 | 9.00 | 9.01 | 8.16 | 8.34 | -0.77 | -8.45% | 751,900 |
| Jan 8, 2025 | 9.20 | 9.35 | 8.83 | 9.11 | -0.11 | -1.19% | 804,300 |
| Jan 7, 2025 | 9.19 | 9.50 | 8.77 | 9.22 | 0.54 | 6.22% | 826,731 |
| Jan 6, 2025 | 8.50 | 9.20 | 8.37 | 8.68 | 0.42 | 5.08% | 949,209 |
| Jan 3, 2025 | 8.05 | 8.42 | 8.01 | 8.26 | 0.23 | 2.86% | 824,760 |
| Jan 2, 2025 | 7.59 | 8.42 | 7.54 | 8.03 | 0.58 | 7.79% | 1,132,200 |
| Dec 31, 2024 | 7.09 | 7.49 | 6.99 | 7.45 | 0.43 | 6.13% | 569,300 |
| Dec 30, 2024 | 7.14 | 7.20 | 6.91 | 7.02 | -0.18 | -2.50% | 843,905 |
| Dec 27, 2024 | 7.57 | 7.74 | 7.19 | 7.20 | -0.38 | -5.01% | 673,700 |
| Dec 26, 2024 | 7.19 | 7.63 | 6.97 | 7.58 | 0.25 | 3.41% | 380,100 |
| Dec 24, 2024 | 7.25 | 7.35 | 7.08 | 7.33 | 0.08 | 1.10% | 166,700 |
| Dec 23, 2024 | 7.12 | 7.39 | 6.98 | 7.25 | 0.15 | 2.11% | 479,900 |
| Dec 20, 2024 | 6.96 | 7.42 | 6.90 | 7.10 | -0.02 | -0.28% | 4,162,000 |
| Dec 19, 2024 | 7.54 | 7.54 | 7.04 | 7.12 | -0.32 | -4.30% | 998,345 |
| Dec 18, 2024 | 8.04 | 8.16 | 7.21 | 7.44 | -0.58 | -7.23% | 678,500 |
| Dec 17, 2024 | 7.65 | 8.21 | 7.54 | 8.02 | 0.41 | 5.39% | 585,732 |
| Dec 16, 2024 | 7.42 | 7.65 | 7.21 | 7.61 | 0.15 | 2.01% | 720,600 |
| Dec 13, 2024 | 7.90 | 8.07 | 7.44 | 7.46 | -0.48 | -6.05% | 768,400 |
| Dec 12, 2024 | 8.22 | 8.23 | 7.71 | 7.94 | -0.31 | -3.76% | 872,343 |
| Dec 11, 2024 | 8.50 | 8.50 | 8.03 | 8.25 | -0.21 | -2.48% | 873,419 |
| Dec 10, 2024 | 8.88 | 9.00 | 8.21 | 8.46 | -0.39 | -4.41% | 2,092,143 |
| Dec 9, 2024 | 8.84 | 9.23 | 8.82 | 8.85 | 0.14 | 1.61% | 585,100 |
| Dec 6, 2024 | 8.34 | 8.97 | 8.20 | 8.71 | 0.55 | 6.74% | 660,500 |
| Dec 5, 2024 | 8.43 | 8.55 | 8.10 | 8.16 | -0.33 | -3.89% | 623,743 |
| Dec 4, 2024 | 8.38 | 8.56 | 8.31 | 8.49 | 0.12 | 1.43% | 647,400 |
| Dec 3, 2024 | 8.64 | 8.88 | 8.34 | 8.37 | -0.39 | -4.45% | 789,057 |
| Dec 2, 2024 | 8.82 | 8.88 | 8.60 | 8.76 | -0.09 | -1.02% | 889,207 |
| Nov 29, 2024 | 9.08 | 9.18 | 8.76 | 8.85 | -0.20 | -2.21% | 377,200 |
| Nov 27, 2024 | 9.12 | 9.23 | 8.95 | 9.05 | 0.05 | 0.56% | 537,931 |
| Nov 26, 2024 | 9.20 | 9.50 | 8.97 | 9.00 | -0.23 | -2.49% | 637,931 |
| Nov 25, 2024 | 9.13 | 9.61 | 9.13 | 9.23 | 0.28 | 3.13% | 708,116 |
| Nov 22, 2024 | 8.40 | 9.32 | 8.20 | 8.95 | 0.60 | 7.19% | 1,234,770 |
| Nov 21, 2024 | 9.00 | 9.07 | 8.25 | 8.35 | -0.61 | -6.81% | 2,640,524 |
| Nov 20, 2024 | 9.14 | 9.15 | 8.70 | 8.96 | -0.25 | -2.71% | 1,556,701 |
| Nov 19, 2024 | 8.42 | 9.40 | 8.25 | 9.21 | 0.63 | 7.34% | 873,618 |
| Nov 18, 2024 | 9.17 | 9.31 | 8.56 | 8.58 | -0.59 | -6.43% | 1,275,500 |
| Nov 15, 2024 | 10.56 | 10.56 | 9.05 | 9.17 | -1.32 | -12.58% | 1,018,015 |
| Nov 14, 2024 | 10.80 | 10.83 | 10.26 | 10.49 | -0.27 | -2.51% | 795,000 |
| Nov 13, 2024 | 11.29 | 11.39 | 10.46 | 10.76 | -0.35 | -3.15% | 739,226 |
| Nov 12, 2024 | 11.86 | 11.97 | 11.09 | 11.11 | -0.89 | -7.42% | 630,600 |
| Nov 11, 2024 | 11.73 | 12.23 | 11.64 | 12.00 | 0.37 | 3.18% | 548,158 |
| Nov 8, 2024 | 11.59 | 11.77 | 11.26 | 11.63 | 0.04 | 0.35% | 537,131 |
| Nov 7, 2024 | 12.41 | 12.50 | 11.35 | 11.59 | -0.49 | -4.06% | 717,631 |
| Nov 6, 2024 | 11.99 | 12.37 | 11.76 | 12.08 | 0.47 | 4.05% | 757,600 |
| Nov 5, 2024 | 11.53 | 11.71 | 11.06 | 11.61 | -0.09 | -0.77% | 417,507 |
| Nov 4, 2024 | 12.06 | 12.10 | 11.30 | 11.70 | -0.36 | -2.99% | 803,075 |
| Nov 1, 2024 | 11.88 | 12.47 | 11.31 | 12.06 | 0.30 | 2.55% | 839,300 |
| Oct 31, 2024 | 11.28 | 12.09 | 10.96 | 11.76 | 0.30 | 2.62% | 1,436,485 |