EyePoint Pharmaceuticals Inc (EYPT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -8.13449023861 | 9.22 | 9.5 | 7.95 | 638178 | 8.70589108 | CS |
| 4 | -2.64 | -23.7623762376 | 11.11 | 11.42 | 7.95 | 929341 | 9.6884771 | CS |
| 12 | -12.13 | -58.8834951456 | 20.6 | 23.645 | 7.95 | 1154643 | 13.79158842 | CS |
| 26 | -11.2 | -56.9395017794 | 19.67 | 30.99 | 7.95 | 1086040 | 19.39386414 | CS |
| 52 | 1.66 | 24.375917768 | 6.81 | 30.99 | 5.67 | 1015007 | 16.72028317 | CS |
| 156 | -1.13 | -11.7708333333 | 9.6 | 30.99 | 2.19 | 569861 | 13.88195808 | CS |
| 260 | 6.71 | 381.25 | 1.76 | 30.99 | 0.3511 | 673969 | 7.87747527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718663700 | 9.01 | -0.37 | -3.94 | 9.4 | 9.4 | 8.98 | 546143 |
| 1718404500 | 9.38 | 0.09 | 0.97 | 9.22 | 9.5 | 9.11 | 521860 |
| 1718318100 | 9.2899999 | -0.03 | -0.32 | 9.36 | 9.49 | 9.06 | 767760 |
| 1718231700 | 9.32 | -0.1 | -1.06 | 9.52 | 9.8699999 | 9.2899999 | 675556 |
| 1718145300 | 9.42 | 0.34 | 3.74 | 9.0399999 | 9.46 | 8.76 | 573441 |
| 1718058900 | 9.08 | -0.02 | -0.22 | 8.95 | 9.18 | 8.78 | 1136054 |
| 1717799700 | 9.1 | -0.17 | -1.83 | 9.16 | 9.31 | 8.88 | 727088 |
| 1717713300 | 9.27 | -0.52 | -5.31 | 9.7899999 | 9.85 | 9.22 | 802644 |
| 1717626900 | 9.7899999 | 0.57 | 6.18 | 9.18 | 9.8 | 8.9401 | 1375970 |
| 1717540500 | 9.22 | -0.66 | -6.68 | 9.88 | 9.89 | 9 | 2672944 |
| 1717454100 | 9.88 | -0.83 | -7.75 | 10.7 | 10.94 | 9.69 | 898179 |
| 1717194900 | 10.71 | -0.04 | -0.37 | 10.86 | 10.89 | 10.41 | 1109590 |
| 1717108500 | 10.75 | -0.21 | -1.92 | 11.12 | 11.17 | 10.51 | 799718 |
| 1717022100 | 10.96 | -0.17 | -1.53 | 10.94 | 11.059 | 10.55 | 1084515 |
| 1716935700 | 11.13 | -0.03 | -0.27 | 10.9 | 11.36 | 10.9 | 1084129 |
| 1716590100 | 11.16 | 0.05 | 0.45 | 11.11 | 11.42 | 10.95 | 467833 |
| 1716503700 | 11.11 | -0.36 | -3.14 | 11.49 | 11.5 | 11.01 | 715893 |
| 1716417300 | 11.47 | -0.12 | -1.04 | 11.7 | 11.83 | 11.41 | 591266 |
| 1716330900 | 11.59 | -0.55 | -4.53 | 12.01 | 12.1499 | 11.44 | 889612 |
| 1716244500 | 12.14 | 0.3 | 2.53 | 11.84 | 12.33 | 11.79 | 679412 |
| 1715985300 | 11.84 | -0.68 | -5.43 | 12.49 | 12.49 | 11.81 | 1042321 |
| 1715898900 | 12.52 | -0.42 | -3.25 | 12.9 | 13.04 | 12.27 | 1105124 |
| 1715812500 | 12.94 | 0.49 | 3.94 | 12.71 | 13.42 | 12.68 | 978074 |
| 1715726100 | 12.45 | 0.23 | 1.88 | 12.49 | 12.96 | 12.3418 | 1130649 |
| 1715639700 | 12.22 | 0.13 | 1.08 | 12.2 | 12.51 | 11.94 | 1181901 |
| 1715380500 | 12.09 | -0.58 | -4.58 | 12.8 | 12.9 | 11.97 | 1070373 |
| 1715294100 | 12.67 | 1.11 | 9.60 | 12.34 | 12.95 | 11.7501 | 2110458 |
| 1715207700 | 11.56 | -0.31 | -2.61 | 11.87 | 12.3 | 11.38 | 1433601 |
| 1715121300 | 11.87 | 0.67 | 5.98 | 11.2 | 11.89 | 10.65 | 2515162 |
| 1715034900 | 11.2 | -8.54 | -43.26 | 13.89 | 14 | 11.06 | 9649903 |
| 1714775700 | 19.74 | -0.2 | -1.00 | 20.25 | 21.255 | 19.71 | 928799 |
| 1714689300 | 19.94 | 1.9 | 10.53 | 18.48 | 20.32 | 17.83 | 2112189 |
| 1714602900 | 18.04 | 0.44 | 2.50 | 17.72 | 18.81 | 17.29 | 728483 |
| 1714516500 | 17.6 | -0.03 | -0.17 | 17.42 | 18.04 | 16.94 | 957489 |
| 1714430100 | 17.63 | 0.88 | 5.25 | 16.67 | 17.93 | 16.36 | 793310 |
| 1714170900 | 16.75 | 0.59 | 3.65 | 16.079999 | 16.76 | 15.65 | 1243552 |
| 1714084500 | 16.16 | -0.31 | -1.88 | 16.26 | 16.48 | 15.51 | 749444 |
| 1713998100 | 16.469999 | -1.1 | -6.26 | 17.57 | 17.85 | 16.219999 | 1178688 |
| 1713911700 | 17.57 | 0.62 | 3.66 | 18.26 | 18.68 | 17.55 | 942981 |
| 1713825300 | 16.95 | -0.7 | -3.97 | 17.8 | 17.95 | 16.51 | 1386876 |
| 1713566100 | 17.65 | 0.15 | 0.86 | 17.67 | 17.8 | 16.71 | 1548436 |
| 1713479700 | 17.5 | -3.44 | -16.43 | 20.79 | 20.8 | 17.02 | 4142329 |
| 1713393300 | 20.94 | -0.9 | -4.12 | 21.88 | 22.13 | 20.85 | 509154 |
| 1713306900 | 21.84 | 0.56 | 2.63 | 20.98 | 22.12 | 20.59 | 471894 |
| 1713220500 | 21.28 | -1.17 | -5.21 | 22.3 | 22.3 | 20.96 | 576153 |
| 1712961300 | 22.45 | -0.44 | -1.92 | 22.87 | 23.645 | 22.07 | 665313 |
| 1712874900 | 22.89 | 1.18 | 5.44 | 21.98 | 22.99 | 21.57 | 649217 |
| 1712788500 | 21.71 | 0.18 | 0.84 | 20.26 | 21.72 | 20.12 | 477768 |
| 1712702100 | 21.53 | 0.8 | 3.86 | 20.64 | 21.76 | 20.64 | 481412 |
| 1712615700 | 20.73 | 0.45 | 2.22 | 20.49 | 21.13 | 20.16 | 516985 |
| 1712356500 | 20.28 | 0.13 | 0.65 | 20 | 20.68 | 19.84 | 427537 |
| 1712270100 | 20.15 | -0.6 | -2.89 | 21.16 | 21.47 | 20.14 | 583436 |
| 1712183700 | 20.75 | 0.47 | 2.32 | 20.1 | 20.8419 | 20.085 | 516411 |
| 1712097300 | 20.28 | 0.01 | 0.05 | 19.66 | 20.5 | 19.66 | 435396 |
| 1712010900 | 20.27 | -0.4 | -1.94 | 20.6 | 20.63 | 19.4 | 969530 |
| 1711665300 | 20.67 | -0.14 | -0.67 | 20.81 | 21.24 | 20.225 | 1143789 |
| 1711578900 | 20.81 | 0.18 | 0.87 | 20.63 | 21.285 | 20.505 | 532215 |
| 1711492500 | 20.63 | -1.06 | -4.89 | 21.89 | 21.99 | 20.56 | 464559 |
| 1711406100 | 21.69 | -0.57 | -2.56 | 22.25 | 22.59 | 21.66 | 410175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
