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 | 1.54 | 21.568627451 | 7.14 | 8.68 | 6.91 | 842526 | 7.73540026 | CS |
| 4 | -0.16 | -1.80995475113 | 8.84 | 9.23 | 6.9 | 961490 | 7.64836733 | CS |
| 12 | -0.24 | -2.69058295964 | 8.92 | 13.985 | 6.9 | 1000919 | 9.55219196 | CS |
| 26 | 0.11 | 1.28354725788 | 8.57 | 13.985 | 6.9 | 805268 | 9.25298599 | CS |
| 52 | -11.39 | -56.7513702043 | 20.07 | 30.99 | 6.9 | 930018 | 14.4976088 | CS |
| 156 | -4.34 | -33.3333333333 | 13.02 | 30.99 | 2.19 | 634789 | 12.76665932 | CS |
| 260 | 7.21 | 490.476190476 | 1.47 | 30.99 | 0.3511 | 707117 | 8.49922723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 8.26 | 0.23 | 2.86 | 8.0529 | 8.42 | 8.01 | 811536 |
| 1735860900 | 8.03 | 0.58 | 7.79 | 7.67 | 8.42 | 7.5445 | 1106623 |
| 1735688100 | 7.45 | 0.43 | 6.13 | 7.09 | 7.485 | 6.985 | 569276 |
| 1735601700 | 7.02 | -0.18 | -2.50 | 7.14 | 7.2 | 6.91 | 842893 |
| 1735342500 | 7.2 | -0.38 | -5.01 | 7.57 | 7.74 | 7.19 | 672601 |
| 1735256100 | 7.58 | 0.25 | 3.41 | 7.19 | 7.63 | 6.97 | 380070 |
| 1735077840 | 7.33 | 0.08 | 1.10 | 7.25 | 7.35 | 7.0801 | 166680 |
| 1734996900 | 7.25 | 0.15 | 2.11 | 7.12 | 7.39 | 6.98 | 474624 |
| 1734737700 | 7.1 | -0.02 | -0.28 | 7 | 7.42 | 6.965 | 4093286 |
| 1734651300 | 7.12 | -0.32 | -4.30 | 7.5 | 7.5199 | 7.04 | 995124 |
| 1734564900 | 7.44 | -0.58 | -7.23 | 8 | 8.16 | 7.21 | 674281 |
| 1734478500 | 8.02 | 0.41 | 5.39 | 7.65 | 8.21 | 7.54 | 585122 |
| 1734392100 | 7.61 | 0.15 | 2.01 | 7.27 | 7.65 | 7.21 | 610808 |
| 1734132900 | 7.46 | -0.48 | -6.05 | 7.8499 | 8.07 | 7.44 | 760971 |
| 1734046500 | 7.94 | -0.31 | -3.76 | 8.2 | 8.23 | 7.71 | 861410 |
| 1733960100 | 8.25 | -0.21 | -2.48 | 8.4949999 | 8.4949999 | 8.03 | 869479 |
| 1733873700 | 8.46 | -0.39 | -4.41 | 9 | 9 | 8.21 | 2085788 |
| 1733787300 | 8.85 | 0.14 | 1.61 | 8.8844999 | 9.23 | 8.83 | 580939 |
| 1733528100 | 8.71 | 0.55 | 6.74 | 8.22 | 8.97 | 8.22 | 653880 |
| 1733441700 | 8.16 | -0.33 | -3.89 | 8.42 | 8.55 | 8.1 | 615240 |
| 1733355300 | 8.49 | 0.13 | 1.49 | 8.39 | 8.555 | 8.31 | 634258 |
| 1733268900 | 8.365 | -0.4 | -4.51 | 8.84 | 8.88 | 8.34 | 783638 |
| 1733182500 | 8.76 | -0.09 | -1.02 | 8.82 | 8.88 | 8.595 | 880999 |
| 1732917840 | 8.85 | -0.2 | -2.21 | 9.08 | 9.18 | 8.76 | 376966 |
| 1732750500 | 9.05 | 0.05 | 0.56 | 9.15 | 9.225 | 8.95 | 533086 |
| 1732664100 | 9 | -0.23 | -2.49 | 9.2899999 | 9.5 | 8.97 | 632121 |
| 1732577700 | 9.23 | 0.28 | 3.13 | 9.34 | 9.61 | 9.18 | 696949 |
| 1732318500 | 8.95 | 0.6 | 7.19 | 8.41 | 9.315 | 8.2 | 1214257 |
| 1732232100 | 8.35 | -0.61 | -6.76 | 9 | 9.065 | 8.25 | 2631572 |
| 1732145700 | 8.955 | -0.26 | -2.77 | 9.14 | 9.155 | 8.7 | 1555102 |
| 1732059300 | 9.21 | 0.63 | 7.34 | 8.405 | 9.4 | 8.39 | 1006843 |
| 1731972900 | 8.58 | -0.59 | -6.43 | 9.17 | 9.305 | 8.56 | 1275451 |
| 1731713700 | 9.17 | -1.32 | -12.58 | 10.56 | 10.56 | 9.05 | 1017679 |
| 1731627300 | 10.49 | -0.27 | -2.51 | 10.76 | 10.83 | 10.26 | 792287 |
| 1731540900 | 10.76 | -0.35 | -3.15 | 11.28 | 11.385 | 10.46 | 735121 |
| 1731454500 | 11.11 | -0.89 | -7.42 | 11.875 | 11.97 | 11.09 | 621723 |
| 1731368100 | 12 | 0.37 | 3.18 | 11.66 | 12.23 | 11.64 | 538850 |
| 1731108900 | 11.63 | 0.04 | 0.35 | 11.59 | 11.77 | 11.262 | 532717 |
| 1731022500 | 11.59 | -0.49 | -4.06 | 12.2513 | 12.5 | 11.35 | 709251 |
| 1730936100 | 12.08 | 0.47 | 4.05 | 11.995 | 12.37 | 11.76 | 741233 |
| 1730849700 | 11.61 | -0.09 | -0.77 | 11.41 | 11.71 | 11.06 | 410117 |
| 1730763300 | 11.7 | -0.36 | -2.99 | 12.06 | 12.095 | 11.3 | 802130 |
| 1730500500 | 12.06 | 0.3 | 2.55 | 11.88 | 12.47 | 11.31 | 838064 |
| 1730414100 | 11.76 | 0.3 | 2.62 | 11.31 | 12.09 | 10.96 | 1428677 |
| 1730327700 | 11.46 | -0.08 | -0.69 | 11.225 | 12.36 | 10.9 | 4332012 |
| 1730241300 | 11.54 | -0.58 | -4.79 | 12.245 | 12.7498 | 11.14 | 1651981 |
| 1730154900 | 12.12 | 2.62 | 27.58 | 10.68 | 13.985 | 10.68 | 4471429 |
| 1729895700 | 9.5 | -0.06 | -0.63 | 9.59 | 9.78 | 9.23 | 374930 |
| 1729809300 | 9.56 | -0.4 | -4.02 | 10.17 | 10.17 | 9.5399999 | 276888 |
| 1729722900 | 9.96 | -0.79 | -7.35 | 10.75 | 10.75 | 9.7 | 568943 |
| 1729636500 | 10.75 | 0.05 | 0.47 | 10.75 | 10.91 | 10.47 | 298889 |
| 1729550100 | 10.7 | -0.35 | -3.17 | 11.03 | 11.2 | 10.5 | 418730 |
| 1729290900 | 11.05 | -0.1 | -0.90 | 11.22 | 11.46 | 10.84 | 477701 |
| 1729204500 | 11.15 | -0.13 | -1.15 | 11.2 | 11.35 | 10.94 | 519897 |
| 1729118100 | 11.28 | 1.4 | 14.17 | 10.01 | 11.37 | 9.91 | 1115730 |
| 1729031700 | 9.88 | -0.29 | -2.85 | 10.17 | 10.47 | 9.57 | 820251 |
| 1728945300 | 10.17 | 1.34 | 15.18 | 8.92 | 10.3 | 8.8218 | 1068820 |
| 1728686100 | 8.83 | 0.59 | 7.16 | 8.2 | 8.9 | 8.2 | 716521 |
| 1728599700 | 8.24 | -0.15 | -1.79 | 8.24 | 8.35 | 8.075 | 356318 |
| 1728513300 | 8.39 | -0.09 | -1.06 | 8.48 | 8.67 | 8.27 | 440995 |
| 1728426900 | 8.48 | -0.23 | -2.64 | 8.64 | 8.75 | 8.36 | 501750 |
| 1728340500 | 8.71 | 0.08 | 0.93 | 8.65 | 8.91 | 8.3699999 | 428990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
