EyePoint Pharmaceuticals Inc (EYPT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 11.375 | 8 | 9.72 | 7.9 | 469823 | 8.80204936 | CS |
| 4 | 0.97 | 12.2166246851 | 7.94 | 9.72 | 7.61 | 513110 | 8.60658964 | CS |
| 12 | 0.43 | 5.07075471698 | 8.48 | 11.24 | 7.4 | 695329 | 8.89052163 | CS |
| 26 | -12.59 | -58.5581395349 | 21.5 | 23.97 | 7.4 | 903329 | 12.36242231 | CS |
| 52 | -1.56 | -14.899713467 | 10.47 | 30.99 | 5.67 | 1037635 | 16.22290994 | CS |
| 156 | -1.21 | -11.9565217391 | 10.12 | 30.99 | 2.19 | 613421 | 13.53225126 | CS |
| 260 | 7.06 | 381.621621622 | 1.85 | 30.99 | 0.3511 | 686909 | 8.08741711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 8.78 | -0.06 | -0.68 | 8.92 | 9.1199999 | 8.7 | 456153 |
| 1726526100 | 8.84 | -0.26 | -2.86 | 9.15 | 9.49 | 8.8 | 363826 |
| 1726266900 | 9.1 | 0.22 | 2.48 | 9.01 | 9.72 | 8.99 | 696189 |
| 1726180500 | 8.88 | 0.66 | 8.03 | 8.23 | 9.09 | 8.17 | 439868 |
| 1726094100 | 8.22 | 0.19 | 2.37 | 8 | 8.35 | 7.9 | 417229 |
| 1726007700 | 8.03 | -0.21 | -2.55 | 8.24 | 8.35 | 7.61 | 1661983 |
| 1725921300 | 8.24 | 0.27 | 3.39 | 8 | 8.53 | 7.94 | 548458 |
| 1725662100 | 7.97 | -0.09 | -1.12 | 8.06 | 8.21 | 7.72 | 527812 |
| 1725575700 | 8.06 | -0.3 | -3.59 | 8.31 | 8.5399999 | 8.035 | 400902 |
| 1725489300 | 8.36 | 0.21 | 2.51 | 8.15 | 8.56 | 8.101 | 269804 |
| 1725402900 | 8.155 | -0.8 | -8.88 | 8.82 | 8.94 | 8.08 | 440231 |
| 1725057300 | 8.95 | 0.23 | 2.64 | 8.75 | 9.06 | 8.58 | 353325 |
| 1724970900 | 8.72 | -0.1 | -1.13 | 8.91 | 9.09 | 8.71 | 347262 |
| 1724884500 | 8.82 | -0.27 | -2.97 | 9.4 | 9.57 | 8.76 | 377818 |
| 1724798100 | 9.09 | -0.21 | -2.26 | 9.2 | 9.255 | 8.8699999 | 233240 |
| 1724711700 | 9.3 | 0.11 | 1.20 | 9.3 | 9.48 | 9.16 | 338640 |
| 1724452500 | 9.19 | 0.19 | 2.11 | 9.02 | 9.59 | 8.9949999 | 665402 |
| 1724366100 | 9 | -0.05 | -0.55 | 9.25 | 9.502 | 8.76 | 466787 |
| 1724279700 | 9.05 | 1.33 | 17.23 | 7.94 | 9.34 | 7.935 | 787726 |
| 1724193300 | 7.72 | -0.22 | -2.77 | 7.94 | 8 | 7.67 | 678614 |
| 1724106900 | 7.94 | 0.01 | 0.13 | 7.96 | 8.155 | 7.86 | 421601 |
| 1723847700 | 7.93 | -0.27 | -3.29 | 8.2 | 8.33 | 7.8599 | 379240 |
| 1723761300 | 8.2 | 0.62 | 8.18 | 7.82 | 8.27 | 7.62 | 711005 |
| 1723674900 | 7.58 | -0.27 | -3.44 | 7.98 | 7.98 | 7.4 | 1485564 |
| 1723588500 | 7.85 | -0.51 | -6.10 | 8.48 | 8.6199999 | 7.755 | 963743 |
| 1723502100 | 8.36 | -0.39 | -4.46 | 8.73 | 8.7899999 | 8.34 | 760004 |
| 1723242900 | 8.75 | -0.41 | -4.48 | 8.97 | 9.13 | 8.5 | 858601 |
| 1723156500 | 9.16 | 0.51 | 5.90 | 8.92 | 9.4 | 8.58 | 518972 |
| 1723070100 | 8.65 | -0.37 | -4.10 | 9.26 | 9.4871 | 8.64 | 665777 |
| 1722983700 | 9.02 | 0.42 | 4.88 | 8.69 | 9.25 | 8.43 | 448648 |
| 1722897300 | 8.6 | -0.15 | -1.71 | 7.82 | 8.64 | 7.77 | 628826 |
| 1722638100 | 8.75 | -0.38 | -4.16 | 8.84 | 8.85 | 8.39 | 621923 |
| 1722551700 | 9.13 | -0.75 | -7.59 | 9.86 | 10 | 9.02 | 668733 |
| 1722465300 | 9.88 | 0.36 | 3.78 | 9.45 | 10.04 | 9.07 | 675969 |
| 1722378900 | 9.52 | 0.05 | 0.53 | 9.45 | 9.81 | 9.42 | 417839 |
| 1722292500 | 9.47 | -0.24 | -2.47 | 9.71 | 9.755 | 9.35 | 364742 |
| 1722033300 | 9.71 | 0.25 | 2.64 | 9.72 | 9.91 | 9.44 | 378289 |
| 1721946900 | 9.46 | 0.3 | 3.28 | 9.25 | 9.69 | 9.1831 | 373445 |
| 1721860500 | 9.16 | -0.41 | -4.23 | 9.42 | 9.7139 | 9.11 | 381773 |
| 1721774100 | 9.565 | 0.64 | 7.11 | 8.92 | 9.66 | 8.89 | 543391 |
| 1721687700 | 8.93 | 0.13 | 1.48 | 8.96 | 9.19 | 8.45 | 701113 |
| 1721428500 | 8.8 | -0.05 | -0.56 | 8.86 | 8.93 | 8.57 | 1296142 |
| 1721342100 | 8.85 | -0.82 | -8.48 | 9.64 | 9.64 | 8.49 | 1013314 |
| 1721255700 | 9.67 | -0.88 | -8.34 | 10.24 | 10.41 | 9.25 | 996795 |
| 1721169300 | 10.55 | 0.01 | 0.09 | 10.67 | 10.745 | 10.08 | 1164335 |
| 1721082900 | 10.54 | 0.21 | 2.03 | 10.41 | 10.75 | 10.2 | 1120383 |
| 1720823700 | 10.33 | 0.42 | 4.24 | 10 | 11.24 | 10 | 1840666 |
| 1720737300 | 9.91 | 1.22 | 14.04 | 8.95 | 9.95 | 8.7899999 | 1895671 |
| 1720650900 | 8.69 | -0.08 | -0.91 | 8.8 | 8.9385999 | 8.3825 | 451069 |
| 1720564500 | 8.77 | 0.09 | 1.04 | 8.69 | 8.84 | 8.47 | 421837 |
| 1720478100 | 8.68 | 0.19 | 2.24 | 8.57 | 8.8 | 8.47 | 550447 |
| 1720218900 | 8.49 | -0.13 | -1.51 | 8.5 | 8.65 | 8.24 | 489154 |
| 1720040640 | 8.6199999 | 0.61 | 7.62 | 7.99 | 8.73 | 7.95 | 474594 |
| 1719959700 | 8.01 | -0.3 | -3.61 | 8.31 | 8.43 | 7.73 | 820289 |
| 1719873300 | 8.31 | -0.44 | -5.03 | 8.68 | 8.82 | 8.02 | 685845 |
| 1719614100 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1719527700 | 8.75 | 0.56 | 6.84 | 8.22 | 8.75 | 8.1 | 711392 |
| 1719441300 | 8.19 | -0.07 | -0.85 | 8.48 | 8.6199999 | 8.14 | 644706 |
| 1719354900 | 8.26 | -0.26 | -3.05 | 8.52 | 8.71 | 8.19 | 942213 |
| 1719268500 | 8.52 | 0.05 | 0.59 | 8.44 | 8.78 | 8.36 | 629384 |
| 1719009300 | 8.47 | 0.31 | 3.80 | 8.2 | 8.55 | 7.95 | 1114488 |
| 1718922900 | 8.16 | -0.53 | -6.10 | 8.66 | 8.9899 | 8.11 | 932611 |
| 1718750100 | 8.69 | -0.32 | -3.55 | 9.03 | 9.1 | 8.655 | 552097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
