5 DAY PERFORMANCE
-20.86%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
-29.11%
6 MONTH PERFORMANCE
-30.20%
YEAR-TO-DATE PERFORMANCE
-3.22%
1 YEAR PERFORMANCE
-68.32%
EyePoint Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.79 | $7.20 (-7.57%) | $8.08 | $7.15 | 805,966 | $392.03 M |
| 01/13/2025 | $8.15 | $7.75 (-4.91%) | $8.36 | $7.54 | 886,870 | $421.98 M |
| 01/10/2025 | $9.00 | $8.34 (-7.33%) | $9.01 | $8.16 | 751,900 | $454.10 M |
| 01/08/2025 | $9.20 | $9.11 (-0.98%) | $9.35 | $8.83 | 804,300 | $496.03 M |
| 01/07/2025 | $9.19 | $9.22 (0.33%) | $9.50 | $8.77 | 826,731 | $502.02 M |
| 01/06/2025 | $8.50 | $8.68 (2.12%) | $9.20 | $8.37 | 949,209 | $472.62 M |
| 01/03/2025 | $8.05 | $8.26 (2.61%) | $8.42 | $8.01 | 824,760 | $449.75 M |
| 01/02/2025 | $7.59 | $8.03 (5.8%) | $8.42 | $7.54 | 1.13 M | $437.23 M |
| 12/31/2024 | $7.09 | $7.45 (5.08%) | $7.49 | $6.99 | 569,300 | $405.65 M |
| 12/30/2024 | $7.14 | $7.02 (-1.68%) | $7.20 | $6.91 | 843,905 | $382.23 M |
| 12/27/2024 | $7.57 | $7.20 (-4.89%) | $7.74 | $7.19 | 673,700 | $392.03 M |
| 12/26/2024 | $7.19 | $7.58 (5.42%) | $7.63 | $6.97 | 380,100 | $412.72 M |
| 12/24/2024 | $7.25 | $7.33 (1.1%) | $7.35 | $7.08 | 166,700 | $399.11 M |
| 12/23/2024 | $7.12 | $7.25 (1.83%) | $7.39 | $6.98 | 479,900 | $394.76 M |
| 12/20/2024 | $6.96 | $7.10 (2.01%) | $7.42 | $6.90 | 4.16 M | $386.59 M |
| 12/19/2024 | $7.54 | $7.12 (-5.57%) | $7.54 | $7.04 | 998,345 | $387.68 M |
| 12/18/2024 | $8.04 | $7.44 (-7.46%) | $8.16 | $7.21 | 678,500 | $405.10 M |
| 12/17/2024 | $7.65 | $8.02 (4.84%) | $8.21 | $7.54 | 585,732 | $436.68 M |
| 12/16/2024 | $7.42 | $7.61 (2.56%) | $7.65 | $7.21 | 720,600 | $414.36 M |
| 12/13/2024 | $7.90 | $7.46 (-5.57%) | $8.07 | $7.44 | 768,400 | $406.19 M |
| 12/12/2024 | $8.22 | $7.94 (-3.41%) | $8.23 | $7.71 | 872,343 | $432.33 M |
| 12/11/2024 | $8.50 | $8.25 (-2.94%) | $8.50 | $8.03 | 873,419 | $449.20 M |
| 12/10/2024 | $8.88 | $8.46 (-4.73%) | $9.00 | $8.21 | 2.09 M | $460.64 M |
| 12/09/2024 | $8.84 | $8.85 (0.11%) | $9.23 | $8.82 | 585,100 | $481.87 M |
| 12/06/2024 | $8.34 | $8.71 (4.44%) | $8.97 | $8.20 | 660,500 | $474.25 M |
| 12/05/2024 | $8.43 | $8.16 (-3.2%) | $8.55 | $8.10 | 623,743 | $444.30 M |
| 12/04/2024 | $8.38 | $8.49 (1.31%) | $8.56 | $8.31 | 647,400 | $462.27 M |
| 12/03/2024 | $8.64 | $8.37 (-3.13%) | $8.88 | $8.34 | 789,057 | $455.74 M |
| 12/02/2024 | $8.82 | $8.76 (-0.68%) | $8.88 | $8.60 | 889,207 | $476.97 M |
| 11/29/2024 | $9.08 | $8.85 (-2.53%) | $9.18 | $8.76 | 377,200 | $481.87 M |
| 11/27/2024 | $9.12 | $9.05 (-0.77%) | $9.23 | $8.95 | 537,931 | $492.76 M |
| 11/26/2024 | $9.20 | $9.00 (-2.17%) | $9.50 | $8.97 | 637,931 | $490.04 M |
| 11/25/2024 | $9.13 | $9.23 (1.1%) | $9.61 | $9.13 | 708,116 | $502.56 M |
| 11/22/2024 | $8.40 | $8.95 (6.55%) | $9.32 | $8.20 | 1.23 M | $487.32 M |
| 11/21/2024 | $9.00 | $8.35 (-7.22%) | $9.07 | $8.25 | 2.64 M | $454.65 M |
| 11/20/2024 | $9.14 | $8.96 (-1.97%) | $9.15 | $8.70 | 1.56 M | $487.86 M |
| 11/19/2024 | $8.42 | $9.21 (9.38%) | $9.40 | $8.25 | 873,618 | $501.48 M |
| 11/18/2024 | $9.17 | $8.58 (-6.43%) | $9.31 | $8.56 | 1.28 M | $467.17 M |
| 11/15/2024 | $10.56 | $9.17 (-13.16%) | $10.56 | $9.05 | 1.02 M | $499.30 M |
| 11/14/2024 | $10.80 | $10.49 (-2.87%) | $10.83 | $10.26 | 795,000 | $571.17 M |
| 11/13/2024 | $11.29 | $10.76 (-4.69%) | $11.39 | $10.46 | 739,226 | $585.87 M |
| 11/12/2024 | $11.86 | $11.11 (-6.32%) | $11.97 | $11.09 | 630,600 | $604.93 M |
| 11/11/2024 | $11.73 | $12.00 (2.3%) | $12.23 | $11.64 | 548,158 | $653.39 M |
| 11/08/2024 | $11.59 | $11.63 (0.35%) | $11.77 | $11.26 | 537,131 | $633.24 M |
| 11/07/2024 | $12.41 | $11.59 (-6.61%) | $12.50 | $11.35 | 717,631 | $631.06 M |
| 11/06/2024 | $11.99 | $12.08 (0.75%) | $12.37 | $11.76 | 757,600 | $657.74 M |
| 11/05/2024 | $11.53 | $11.61 (0.69%) | $11.71 | $11.06 | 417,507 | $632.15 M |
| 11/04/2024 | $12.06 | $11.70 (-2.99%) | $12.10 | $11.30 | 803,075 | $637.05 M |
| 11/01/2024 | $11.88 | $12.06 (1.52%) | $12.47 | $11.31 | 839,300 | $641.66 M |
| 10/31/2024 | $11.28 | $11.76 (4.26%) | $12.09 | $10.96 | 1.44 M | $625.70 M |
| 10/30/2024 | $11.41 | $11.46 (0.44%) | $12.36 | $10.90 | 4.50 M | $609.74 M |
| 10/29/2024 | $12.02 | $11.54 (-3.99%) | $12.75 | $11.14 | 1.69 M | $614.00 M |
| 10/28/2024 | $10.68 | $12.12 (13.48%) | $13.99 | $10.35 | 4.57 M | $644.86 M |
| 10/25/2024 | $9.59 | $9.50 (-0.94%) | $9.78 | $9.23 | 375,049 | $505.46 M |
| 10/24/2024 | $10.10 | $9.56 (-5.35%) | $10.17 | $9.54 | 281,314 | $508.65 M |
| 10/23/2024 | $10.61 | $9.96 (-6.13%) | $10.75 | $9.70 | 568,949 | $529.93 M |
| 10/22/2024 | $10.67 | $10.75 (0.75%) | $10.91 | $10.47 | 302,940 | $571.96 M |
| 10/21/2024 | $11.03 | $10.70 (-2.99%) | $11.20 | $10.50 | 418,734 | $569.30 M |
| 10/18/2024 | $11.22 | $11.05 (-1.52%) | $11.46 | $10.84 | 477,721 | $587.93 M |
| 10/17/2024 | $11.20 | $11.15 (-0.45%) | $11.35 | $10.94 | 519,928 | $593.25 M |
| 10/16/2024 | $9.93 | $11.28 (13.6%) | $11.37 | $9.91 | 1.12 M | $600.16 M |
| 10/15/2024 | $10.17 | $9.88 (-2.85%) | $10.47 | $9.57 | 820,300 | $525.68 M |
| 10/14/2024 | $8.92 | $10.17 (14.01%) | $10.30 | $8.82 | 1.07 M | $541.11 M |