-
5 DAY PERFORMANCE
-18.30% -
1 MONTH PERFORMANCE
-22.44% -
3 MONTH PERFORMANCE
+7.93% -
6 MONTH PERFORMANCE
-27.62% -
YEAR-TO-DATE PERFORMANCE
-62.92% -
1 YEAR PERFORMANCE
+28.87%
EyePoint Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $9.17 | $8.58 (-6.43%) | $9.31 | $8.56 | 1.27 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 |
| 10/11/2024 | $8.20 | $8.83 (7.68%) | $8.90 | $8.20 | 716,800 | $469.81 M |
| 10/10/2024 | $8.24 | $8.24 (0%) | $8.35 | $8.07 | 360,400 | $438.42 M |
| 10/09/2024 | $8.48 | $8.39 (-1.06%) | $8.67 | $8.27 | 441,000 | $446.40 M |
| 10/08/2024 | $8.64 | $8.48 (-1.85%) | $8.75 | $8.36 | 511,200 | $451.19 M |
| 10/07/2024 | $8.65 | $8.71 (0.69%) | $8.91 | $8.37 | 435,340 | $463.42 M |
| 10/04/2024 | $8.50 | $8.63 (1.53%) | $8.70 | $8.29 | 267,023 | $459.17 M |
| 10/03/2024 | $8.14 | $8.37 (2.83%) | $8.39 | $8.00 | 304,164 | $445.33 M |
| 10/02/2024 | $7.98 | $8.21 (2.88%) | $8.37 | $7.88 | 389,619 | $436.82 M |
| 10/01/2024 | $7.94 | $8.00 (0.76%) | $8.05 | $7.78 | 460,700 | $425.65 M |
| 09/30/2024 | $7.94 | $7.99 (0.63%) | $8.40 | $7.93 | 321,340 | $425.12 M |
| 09/27/2024 | $8.21 | $7.98 (-2.8%) | $8.29 | $7.91 | 243,641 | $424.58 M |
| 09/26/2024 | $8.28 | $8.07 (-2.54%) | $8.36 | $7.97 | 256,400 | $429.37 M |
| 09/25/2024 | $8.33 | $8.15 (-2.16%) | $8.58 | $7.90 | 1.45 M | $433.63 M |
| 09/24/2024 | $8.31 | $8.34 (0.36%) | $8.52 | $8.21 | 620,703 | $443.74 M |
| 09/23/2024 | $8.93 | $8.29 (-7.17%) | $8.93 | $8.20 | 436,200 | $441.08 M |
| 09/20/2024 | $9.11 | $8.91 (-2.2%) | $9.33 | $8.49 | 1.48 M | $474.07 M |
| 09/19/2024 | $9.25 | $9.18 (-0.76%) | $9.61 | $9.09 | 679,800 | $488.43 M |
| 09/18/2024 | $8.73 | $8.91 (2.06%) | $9.33 | $8.62 | 649,300 | $474.07 M |
| 09/17/2024 | $8.92 | $8.78 (-1.57%) | $9.12 | $8.70 | 456,200 | $467.15 M |
| 09/16/2024 | $9.15 | $8.84 (-3.39%) | $9.49 | $8.80 | 363,826 | $470.34 M |
| 09/13/2024 | $9.01 | $9.10 (1%) | $9.72 | $8.99 | 696,500 | $484.17 M |
| 09/12/2024 | $8.23 | $8.88 (7.9%) | $9.09 | $8.17 | 439,900 | $472.47 M |
| 09/11/2024 | $8.00 | $8.22 (2.75%) | $8.35 | $7.90 | 417,229 | $437.35 M |
| 09/10/2024 | $8.24 | $8.03 (-2.55%) | $8.35 | $7.61 | 1.66 M | $427.24 M |
| 09/09/2024 | $8.00 | $8.24 (3%) | $8.53 | $7.94 | 548,458 | $438.42 M |
| 09/06/2024 | $8.06 | $7.97 (-1.12%) | $8.21 | $7.72 | 527,812 | $424.05 M |
| 09/05/2024 | $8.31 | $8.06 (-3.01%) | $8.54 | $8.04 | 400,917 | $428.84 M |
| 09/04/2024 | $8.15 | $8.36 (2.58%) | $8.56 | $8.10 | 269,804 | $444.80 M |
| 09/03/2024 | $8.82 | $8.15 (-7.6%) | $8.94 | $8.08 | 440,600 | $433.63 M |
| 08/30/2024 | $8.75 | $8.95 (2.29%) | $9.06 | $8.58 | 353,325 | $476.19 M |
| 08/29/2024 | $8.91 | $8.72 (-2.13%) | $9.09 | $8.71 | 347,300 | $463.96 M |
| 08/28/2024 | $9.40 | $8.82 (-6.17%) | $9.57 | $8.76 | 377,818 | $469.28 M |
| 08/27/2024 | $9.20 | $9.09 (-1.2%) | $9.26 | $8.87 | 233,241 | $483.64 M |
| 08/26/2024 | $9.30 | $9.30 (0%) | $9.48 | $9.16 | 338,640 | $494.82 M |
| 08/23/2024 | $9.02 | $9.19 (1.88%) | $9.59 | $8.99 | 665,533 | $488.96 M |
| 08/22/2024 | $9.25 | $9.00 (-2.7%) | $9.50 | $8.76 | 466,887 | $478.85 M |
| 08/21/2024 | $7.94 | $9.05 (13.98%) | $9.34 | $7.94 | 787,779 | $481.51 M |
| 08/20/2024 | $7.92 | $7.72 (-2.53%) | $8.00 | $7.67 | 678,702 | $410.75 M |
| 08/19/2024 | $7.96 | $7.94 (-0.25%) | $8.15 | $7.86 | 421,601 | $422.46 M |