EyePoint Pharmaceuticals, Inc.EYPTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.44 | $14.00 | $13.08 | $13.29 | 1.90M |
| 1/30/2026 | $14.65 | $14.92 | $13.49 | $13.52 | 1.32M |
| 1/29/2026 | $14.86 | $15.31 | $14.64 | $14.75 | 671,701 |
| 1/28/2026 | $15.81 | $15.92 | $14.98 | $15.04 | 683,641 |
| 1/27/2026 | $15.45 | $15.84 | $15.31 | $15.81 | 486,657 |
| 1/26/2026 | $14.99 | $15.49 | $14.62 | $15.45 | 670,643 |
| 1/23/2026 | $16.26 | $16.73 | $14.86 | $15.18 | 1.10M |
| 1/22/2026 | $15.60 | $16.41 | $15.60 | $16.34 | 1.39M |
| 1/21/2026 | $15.56 | $15.87 | $14.99 | $15.53 | 961,140 |
| 1/20/2026 | $14.71 | $15.81 | $14.50 | $15.54 | 1.03M |
| 1/16/2026 | $15.95 | $16.18 | $15.01 | $15.08 | 882,600 |
| 1/15/2026 | $17.16 | $17.61 | $15.77 | $15.84 | 1.58M |
| 1/14/2026 | $15.93 | $16.07 | $15.64 | $15.92 | 876,014 |
| 1/13/2026 | $15.94 | $16.01 | $15.14 | $15.93 | 868,343 |
| 1/12/2026 | $16.25 | $16.39 | $15.35 | $15.94 | 829,800 |
| 1/9/2026 | $17.08 | $17.38 | $16.17 | $16.23 | 877,330 |
| 1/8/2026 | $17.50 | $17.74 | $16.94 | $17.08 | 746,900 |
| 1/7/2026 | $17.32 | $18.20 | $16.98 | $17.37 | 1.21M |
| 1/6/2026 | $17.43 | $17.55 | $16.79 | $16.86 | 737,600 |
| 1/5/2026 | $17.54 | $17.54 | $16.67 | $17.43 | 1.33M |
| 1/2/2026 | $18.36 | $18.50 | $16.88 | $17.48 | 776,000 |
| 12/31/2025 | $17.89 | $18.34 | $17.74 | $18.27 | 638,738 |
| 12/30/2025 | $18.30 | $18.50 | $17.87 | $17.89 | 467,549 |
| 12/29/2025 | $18.16 | $18.43 | $17.79 | $18.20 | 697,800 |
| 12/26/2025 | $18.19 | $18.72 | $17.90 | $18.29 | 821,945 |
| 12/24/2025 | $18.43 | $18.77 | $18.05 | $18.26 | 431,600 |
| 12/23/2025 | $18.71 | $18.99 | $17.61 | $18.38 | 1.26M |
| 12/22/2025 | $17.36 | $19.00 | $17.34 | $18.85 | 965,971 |
| 12/19/2025 | $17.10 | $17.98 | $16.75 | $17.43 | 5.28M |
| 12/18/2025 | $16.87 | $17.43 | $16.52 | $17.06 | 1.50M |
| 12/17/2025 | $16.94 | $17.37 | $16.58 | $16.66 | 1.19M |
| 12/16/2025 | $16.31 | $17.40 | $16.26 | $16.93 | 1.31M |
| 12/15/2025 | $16.03 | $16.49 | $15.81 | $16.40 | 814,531 |
| 12/12/2025 | $16.30 | $16.54 | $15.97 | $15.99 | 719,800 |
| 12/11/2025 | $16.82 | $17.10 | $15.97 | $16.10 | 1.11M |
| 12/10/2025 | $17.17 | $17.30 | $16.64 | $16.72 | 1.20M |
| 12/9/2025 | $17.58 | $18.17 | $17.05 | $17.08 | 1.44M |
| 12/8/2025 | $17.88 | $19.11 | $17.72 | $17.82 | 1.30M |
| 12/5/2025 | $16.86 | $17.82 | $16.59 | $17.74 | 1.46M |
| 12/4/2025 | $14.52 | $17.00 | $14.40 | $16.72 | 2.03M |
| 12/3/2025 | $13.78 | $14.60 | $13.78 | $14.52 | 810,500 |
| 12/2/2025 | $14.36 | $14.46 | $13.61 | $13.69 | 724,900 |
| 12/1/2025 | $14.66 | $14.69 | $14.21 | $14.26 | 712,319 |
| 11/28/2025 | $14.81 | $14.95 | $14.64 | $14.83 | 331,316 |
| 11/26/2025 | $14.50 | $14.96 | $14.26 | $14.79 | 850,337 |
| 11/25/2025 | $14.40 | $14.76 | $13.86 | $14.74 | 805,705 |
| 11/24/2025 | $13.84 | $14.49 | $13.75 | $14.40 | 939,000 |
| 11/21/2025 | $13.63 | $13.97 | $13.43 | $13.68 | 926,900 |
| 11/20/2025 | $14.49 | $14.67 | $13.55 | $13.64 | 1.34M |
| 11/19/2025 | $13.80 | $14.64 | $13.70 | $14.28 | 1.40M |
| 11/18/2025 | $13.14 | $14.55 | $12.95 | $13.96 | 2.19M |
| 11/17/2025 | $11.69 | $13.29 | $11.55 | $13.14 | 1.38M |
| 11/14/2025 | $11.30 | $12.04 | $11.30 | $11.58 | 1.13M |
| 11/13/2025 | $11.91 | $12.06 | $11.33 | $11.51 | 1.14M |
| 11/12/2025 | $11.65 | $12.22 | $11.33 | $11.99 | 1.24M |
| 11/11/2025 | $11.28 | $11.78 | $11.28 | $11.65 | 745,103 |
| 11/10/2025 | $11.45 | $11.78 | $11.19 | $11.35 | 1.01M |
| 11/7/2025 | $10.90 | $11.21 | $10.28 | $11.21 | 1.20M |
| 11/6/2025 | $10.92 | $12.00 | $10.86 | $11.08 | 1.21M |
| 11/5/2025 | $11.31 | $12.14 | $9.65 | $11.02 | 4.60M |