Quantcast
EYPT

EyePoint Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$2.35
*  
0.08
3.29%
Get EYPT Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading EYPT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.43 2.46 2.31 2.35 242,148
03/20/2019 2.41 2.46 2.33 2.43 211,261
03/19/2019 2.4 2.48 2.34 2.47 374,853
03/18/2019 2.48 2.48 2.39 2.44 298,282
03/15/2019 2.45 2.52 2.41 2.47 240,698
03/14/2019 2.66 2.718 2.41 2.46 399,578
03/13/2019 2.65 2.6686 2.5301 2.59 360,140
03/12/2019 2.52 2.57 2.45 2.55 356,335
03/11/2019 2.36 2.57 2.35 2.51 325,984
03/08/2019 2.34 2.395 2.27 2.33 167,216
03/07/2019 2.44 2.44 2.28 2.34 275,632
03/06/2019 2.61 2.61 2.43 2.45 363,095
03/05/2019 2.645 2.645 2.55 2.6 178,043
03/04/2019 2.63 2.68 2.55 2.65 287,306
03/01/2019 2.61 2.64 2.555 2.63 174,894
02/28/2019 2.58 2.63 2.5577 2.6 125,424
02/27/2019 2.55 2.65 2.5 2.61 113,756
02/26/2019 2.71 2.72 2.5 2.55 412,237
02/25/2019 2.75 2.75 2.67 2.71 201,610
02/22/2019 2.65 2.79 2.65 2.72 249,619
02/21/2019 2.63 2.72 2.61 2.65 213,919
02/20/2019 2.68 2.75 2.65 2.66 327,113
02/19/2019 2.6 2.7 2.56 2.67 233,635
02/15/2019 2.74 2.82 2.57 2.6 323,888
02/14/2019 2.7 2.824 2.66 2.72 343,226
02/13/2019 2.6 2.7178 2.49 2.7 458,924
02/12/2019 2.6 2.61 2.38 2.59 401,612
02/11/2019 2.41 2.645 2.4 2.54 798,970
02/08/2019 2.3 2.42 2.29 2.39 302,707
02/07/2019 2.34 2.39 2.23 2.32 189,913
02/06/2019 2.35 2.37 2.27 2.36 228,898
02/05/2019 2.28 2.36 2.23 2.33 313,367
02/04/2019 2.34 2.38 2.22 2.29 280,599
02/01/2019 2.17 2.29 2.155 2.26 216,602
01/31/2019 2.05 2.21 2.05 2.19 322,079
01/30/2019 2.21 2.33 2.05 2.12 502,772
01/29/2019 2.31 2.3827 2.18 2.2 518,305
01/28/2019 2.4 2.42 2.22 2.28 295,403
01/25/2019 2.35 2.45 2.3219 2.42 418,166
01/24/2019 2.34 2.4 2.26 2.33 218,416
01/23/2019 2.29 2.43 2.25 2.28 324,294
01/22/2019 2.21 2.3 2.09 2.27 316,759
01/18/2019 2.42 2.45 2.21 2.26 330,262
01/17/2019 2.32 2.5 2.3 2.4 332,547
01/16/2019 2.37 2.5 2.32 2.32 377,231
01/15/2019 2.21 2.39 2.2076 2.36 261,669
01/14/2019 2.25 2.31 2.2 2.2 172,346
01/11/2019 2.21 2.3 2.17 2.23 116,190
01/10/2019 2.31 2.37 2.21 2.22 185,868
01/09/2019 2.25 2.39 2.18 2.3 390,386
01/08/2019 2.32 2.3898 2.19 2.21 333,169
01/07/2019 2.32 2.4 2.2337 2.29 580,014
01/04/2019 1.98 2.33 1.97 2.26 763,468
01/03/2019 2 2.09 1.89 1.91 713,335
01/02/2019 1.85 1.975 1.75 1.95 233,710
12/31/2018 1.78 1.89 1.6 1.89 230,039
12/28/2018 1.73 1.79 1.66 1.78 379,869
12/27/2018 1.73 1.77 1.57 1.75 610,397
12/26/2018 1.54 1.77 1.51 1.73 336,790
12/24/2018 1.65 1.69 1.24 1.5 689,119
12/21/2018 1.95 1.99 1.56 1.65 2,333,155
12/20/2018 2.08 2.16 1.81 1.86 877,687
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio