Eyepoint Pharmaceuticals Inc (EYPT) Historical Stock Data
16.95 ↓0.70 (-3.97%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EYPT is down -0.75% a day on average. There have been 11 days where Eyepoint Pharmaceuticals Inc closed green and 19 days where EYPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 20.00 | 20.28 | ↑$0.28 (1.40%) | 19.85 | 20.68 | 427.54K |
| 2024-04-04 | 21.16 | 20.15 | ↓$1.01 (-4.77%) | 20.14 | 21.47 | 583.44K |
| 2024-04-03 | 20.10 | 20.75 | ↑$0.65 (3.23%) | 20.09 | 20.84 | 516.42K |
| 2024-04-02 | 19.66 | 20.28 | ↑$0.62 (3.15%) | 19.66 | 20.50 | 435.40K |
| 2024-04-01 | 20.60 | 20.27 | ↓$0.33 (-1.60%) | 19.40 | 20.63 | 0.97M |
| 2024-03-28 | 20.81 | 20.67 | ↓$0.14 (-0.67%) | 20.23 | 21.24 | 1.14M |
| 2024-03-27 | 20.63 | 20.81 | ↑$0.18 (0.87%) | 20.51 | 21.29 | 532.22K |
| 2024-03-26 | 21.89 | 20.63 | ↓$1.26 (-5.76%) | 20.56 | 21.99 | 464.56K |
| 2024-03-25 | 22.25 | 21.69 | ↓$0.56 (-2.52%) | 21.66 | 22.59 | 410.18K |
| 2024-03-22 | 23.16 | 22.26 | ↓$0.90 (-3.89%) | 22.23 | 23.40 | 434.59K |
| 2024-03-21 | 23.58 | 23.42 | ↓$0.16 (-0.68%) | 22.77 | 23.97 | 706.63K |
| 2024-03-20 | 21.92 | 23.35 | ↑$1.43 (6.52%) | 21.47 | 23.41 | 593.18K |
| 2024-03-19 | 21.16 | 22.10 | ↑$0.94 (4.44%) | 21.00 | 22.86 | 755.34K |
| 2024-03-18 | 21.50 | 21.30 | ↓$0.20 (-0.93%) | 21.00 | 21.91 | 1.05M |
| 2024-03-15 | 21.70 | 21.48 | ↓$0.22 (-1.01%) | 21.15 | 22.60 | 2.82M |
| 2024-03-14 | 22.09 | 21.74 | ↓$0.35 (-1.58%) | 21.15 | 22.49 | 0.91M |
| 2024-03-13 | 22.79 | 22.09 | ↓$0.70 (-3.07%) | 21.75 | 23.10 | 888.39K |
| 2024-03-12 | 23.12 | 22.81 | ↓$0.31 (-1.34%) | 22.48 | 23.86 | 875.94K |
| 2024-03-11 | 23.78 | 22.87 | ↓$0.91 (-3.83%) | 22.34 | 24.37 | 1.25M |
Create an account or log in to view more rows.
$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
$EYPT this stock has me so excited i cant sleep!!
$EYPT take what we can get
$EYPT it's true....