Eyepoint Pharmaceuticals Inc (EYPT) Historical Stock Data
11.84 ↓0.68 (-5.43%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EYPT is down -0.95% a day on average. There have been 14 days where Eyepoint Pharmaceuticals Inc closed green and 16 days where EYPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 12.49 | 11.84 | ↓$0.65 (-5.20%) | 11.81 | 12.49 | 1.04M |
| 2024-05-16 | 12.90 | 12.52 | ↓$0.38 (-2.95%) | 12.27 | 13.04 | 1.11M |
| 2024-05-15 | 12.71 | 12.94 | ↑$0.23 (1.81%) | 12.68 | 13.42 | 0.98M |
| 2024-05-14 | 12.49 | 12.45 | ↓$0.04 (-0.32%) | 12.34 | 12.96 | 1.13M |
| 2024-05-13 | 12.20 | 12.22 | ↑$0.02 (0.16%) | 11.94 | 12.51 | 1.18M |
| 2024-05-10 | 12.80 | 12.09 | ↓$0.71 (-5.55%) | 11.97 | 12.90 | 1.07M |
| 2024-05-09 | 12.34 | 12.67 | ↑$0.33 (2.67%) | 11.75 | 12.95 | 2.11M |
| 2024-05-08 | 11.87 | 11.56 | ↓$0.31 (-2.61%) | 11.38 | 12.30 | 1.44M |
| 2024-05-07 | 11.20 | 11.87 | ↑$0.67 (5.98%) | 10.65 | 11.89 | 2.52M |
| 2024-05-06 | 13.89 | 11.20 | ↓$2.69 (-19.37%) | 11.06 | 14.00 | 9.65M |
| 2024-05-03 | 20.30 | 19.74 | ↓$0.56 (-2.76%) | 19.71 | 21.26 | 0.93M |
| 2024-05-02 | 18.48 | 19.94 | ↑$1.46 (7.90%) | 17.83 | 20.32 | 2.11M |
| 2024-05-01 | 17.72 | 18.04 | ↑$0.32 (1.81%) | 17.43 | 18.81 | 728.48K |
| 2024-04-30 | 17.42 | 17.60 | ↑$0.18 (1.03%) | 16.94 | 18.04 | 0.96M |
| 2024-04-29 | 16.67 | 17.63 | ↑$0.96 (5.76%) | 16.36 | 17.93 | 793.31K |
| 2024-04-26 | 16.08 | 16.75 | ↑$0.67 (4.17%) | 15.65 | 16.76 | 1.24M |
| 2024-04-25 | 16.26 | 16.16 | ↓$0.10 (-0.62%) | 15.51 | 16.26 | 749.44K |
| 2024-04-24 | 17.57 | 16.47 | ↓$1.10 (-6.26%) | 16.22 | 17.85 | 1.18M |
| 2024-04-23 | 18.26 | 17.57 | ↓$0.69 (-3.78%) | 17.55 | 18.68 | 0.94M |
| 2024-04-22 | 17.80 | 16.95 | ↓$0.85 (-4.78%) | 16.51 | 17.95 | 1.39M |
| 2024-04-19 | 17.67 | 17.65 | ↓$0.02 (-0.11%) | 16.71 | 17.80 | 1.55M |
| 2024-04-18 | 20.79 | 17.50 | ↓$3.29 (-15.82%) | 17.02 | 20.80 | 4.14M |
| 2024-04-17 | 21.88 | 20.94 | ↓$0.94 (-4.30%) | 20.85 | 22.13 | 509.15K |
| 2024-04-16 | 20.98 | 21.84 | ↑$0.86 (4.10%) | 20.59 | 22.12 | 471.89K |
| 2024-04-15 | 22.30 | 21.28 | ↓$1.02 (-4.57%) | 20.96 | 22.30 | 576.55K |
| 2024-04-12 | 22.84 | 22.45 | ↓$0.39 (-1.71%) | 22.07 | 23.65 | 665.31K |
| 2024-04-11 | 21.98 | 22.89 | ↑$0.91 (4.14%) | 21.57 | 22.99 | 649.22K |
| 2024-04-10 | 20.26 | 21.71 | ↑$1.45 (7.16%) | 20.12 | 21.72 | 477.77K |
| 2024-04-09 | 20.64 | 21.53 | ↑$0.89 (4.31%) | 20.64 | 21.76 | 481.41K |
| 2024-04-08 | 20.49 | 20.73 | ↑$0.24 (1.17%) | 20.16 | 21.13 | 516.99K |
Create an account or log in to view more rows.
$EYPT had to buy calls
$EYPT has just been halted from trading due to volatility.
$EYPT has just been halted from trading.
$EYPT about to pop IMHO
$EYPT has just been halted from trading.
$EYPT free to hold
$EYPT has just been halted from trading due to volatility.
$EYPT Bearish..
$EYPT cup and handle forming
$EYPT let’s ride