EyePoint Pharmaceuticals, Inc. - Common Stock (EYPT)
4.6650
-0.3250 (-6.51%)
NASDAQ · Last Trade: Apr 5th, 3:00 AM EDT
Historical Prices For EyePoint Pharmaceuticals, Inc. - Common Stock (EYPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.10 | 5.10 | 4.64 | 4.67 | 1,596,597 | 4.67 |
| 4/03/2025 | 5.02 | 5.13 | 4.83 | 4.99 | 929,866 | 4.99 |
| 4/02/2025 | 5.00 | 5.42 | 4.92 | 5.37 | 1,083,060 | 5.37 |
| 4/01/2025 | 5.36 | 5.38 | 5.00 | 5.05 | 860,977 | 5.05 |
| 3/31/2025 | 5.63 | 5.71 | 5.34 | 5.42 | 638,001 | 5.42 |
| 3/28/2025 | 5.90 | 6.10 | 5.82 | 5.83 | 370,195 | 5.83 |
| 3/27/2025 | 6.10 | 6.25 | 5.90 | 5.91 | 606,765 | 5.91 |
| 3/26/2025 | 6.21 | 6.25 | 5.87 | 6.06 | 718,948 | 6.06 |
| 3/25/2025 | 6.32 | 6.48 | 6.14 | 6.24 | 730,763 | 6.24 |
| 3/24/2025 | 6.36 | 6.68 | 6.22 | 6.34 | 1,199,250 | 6.34 |
| 3/21/2025 | 6.00 | 6.39 | 5.93 | 6.25 | 1,123,762 | 6.25 |
| 3/20/2025 | 6.12 | 6.30 | 5.98 | 6.10 | 484,303 | 6.10 |
| 3/19/2025 | 6.18 | 6.31 | 6.00 | 6.19 | 986,426 | 6.19 |
| 3/18/2025 | 6.60 | 6.63 | 6.21 | 6.21 | 408,961 | 6.21 |
| 3/17/2025 | 6.64 | 6.69 | 6.33 | 6.63 | 580,123 | 6.63 |
| 3/14/2025 | 6.83 | 7.06 | 6.44 | 6.52 | 983,246 | 6.52 |
| 3/13/2025 | 7.36 | 7.58 | 6.78 | 6.83 | 713,412 | 6.83 |
| 3/12/2025 | 7.35 | 7.61 | 7.08 | 7.33 | 785,421 | 7.33 |
| 3/11/2025 | 7.09 | 7.50 | 6.80 | 7.35 | 875,963 | 7.35 |
| 3/10/2025 | 6.98 | 7.19 | 6.77 | 7.09 | 767,939 | 7.09 |
| 3/07/2025 | 6.82 | 7.45 | 6.71 | 7.13 | 770,173 | 7.13 |
| 3/06/2025 | 6.33 | 6.90 | 6.25 | 6.82 | 703,904 | 6.82 |
| 3/05/2025 | 6.33 | 6.61 | 5.94 | 6.58 | 963,029 | 6.58 |
| 3/04/2025 | 5.54 | 6.31 | 5.54 | 6.08 | 997,542 | 6.08 |
| 3/03/2025 | 6.28 | 6.57 | 5.67 | 5.72 | 883,634 | 5.72 |
| 2/28/2025 | 6.17 | 6.39 | 6.00 | 6.27 | 640,101 | 6.27 |
| 2/27/2025 | 5.90 | 6.46 | 5.87 | 6.23 | 762,240 | 6.23 |
| 2/26/2025 | 5.91 | 6.16 | 5.78 | 5.90 | 923,714 | 5.90 |
| 2/25/2025 | 5.89 | 6.14 | 5.79 | 5.96 | 782,049 | 5.96 |
| 2/24/2025 | 6.16 | 6.29 | 5.90 | 5.91 | 706,359 | 5.91 |
| 2/21/2025 | 6.48 | 6.55 | 6.05 | 6.15 | 649,355 | 6.15 |
| 2/20/2025 | 6.47 | 6.67 | 6.23 | 6.35 | 692,511 | 6.35 |
| 2/19/2025 | 6.47 | 6.57 | 6.25 | 6.47 | 813,525 | 6.47 |
| 2/18/2025 | 6.63 | 7.59 | 6.47 | 6.54 | 1,306,359 | 6.54 |
| 2/14/2025 | 6.34 | 6.66 | 6.30 | 6.50 | 477,683 | 6.50 |
| 2/13/2025 | 6.38 | 6.52 | 6.20 | 6.31 | 483,578 | 6.31 |
| 2/12/2025 | 6.19 | 6.44 | 6.03 | 6.35 | 716,762 | 6.35 |
| 2/11/2025 | 6.18 | 6.47 | 5.95 | 6.28 | 734,231 | 6.28 |
| 2/10/2025 | 6.54 | 6.67 | 5.90 | 6.27 | 1,472,840 | 6.27 |
| 2/07/2025 | 6.86 | 6.99 | 6.35 | 6.50 | 1,123,201 | 6.50 |
| 2/06/2025 | 7.81 | 7.82 | 6.60 | 6.62 | 1,700,080 | 6.62 |
| 2/05/2025 | 6.62 | 8.68 | 6.55 | 7.80 | 3,325,571 | 7.80 |
| 2/04/2025 | 7.19 | 7.87 | 7.11 | 7.62 | 610,256 | 7.62 |
| 2/03/2025 | 7.45 | 7.54 | 7.12 | 7.17 | 910,151 | 7.17 |
| 1/31/2025 | 8.04 | 8.14 | 7.58 | 7.65 | 627,084 | 7.65 |
| 1/30/2025 | 7.85 | 8.16 | 7.77 | 8.05 | 525,279 | 8.05 |
| 1/29/2025 | 7.83 | 8.02 | 7.58 | 7.73 | 323,143 | 7.73 |
| 1/28/2025 | 8.03 | 8.18 | 7.70 | 7.83 | 402,402 | 7.83 |
| 1/27/2025 | 8.48 | 8.67 | 7.83 | 8.02 | 481,628 | 8.02 |
| 1/24/2025 | 8.71 | 8.80 | 8.38 | 8.53 | 339,846 | 8.53 |
| 1/23/2025 | 8.52 | 9.08 | 8.37 | 8.82 | 555,046 | 8.82 |
| 1/22/2025 | 7.80 | 8.74 | 7.67 | 8.72 | 979,484 | 8.72 |
| 1/21/2025 | 7.65 | 7.73 | 7.36 | 7.63 | 506,516 | 7.63 |
| 1/17/2025 | 7.36 | 7.52 | 7.15 | 7.48 | 564,887 | 7.48 |
| 1/16/2025 | 7.71 | 8.25 | 7.24 | 7.27 | 1,276,623 | 7.27 |
| 1/15/2025 | 7.60 | 7.73 | 7.23 | 7.69 | 681,025 | 7.69 |
| 1/14/2025 | 7.79 | 8.08 | 7.15 | 7.20 | 806,090 | 7.20 |
| 1/13/2025 | 8.15 | 8.36 | 7.54 | 7.75 | 886,550 | 7.75 |
| 1/10/2025 | 9.00 | 9.01 | 8.16 | 8.34 | 751,897 | 8.34 |
| 1/08/2025 | 9.20 | 9.35 | 8.83 | 9.11 | 804,256 | 9.11 |
| 1/07/2025 | 9.19 | 9.50 | 8.77 | 9.22 | 826,631 | 9.22 |
| 1/06/2025 | 8.50 | 9.20 | 8.37 | 8.68 | 929,418 | 8.68 |