-
5 DAY PERFORMANCE
-0.11% -
1 MONTH PERFORMANCE
+11.85% -
3 MONTH PERFORMANCE
-1.55% -
6 MONTH PERFORMANCE
-58.71% -
YEAR-TO-DATE PERFORMANCE
-61.62% -
1 YEAR PERFORMANCE
-15.36%
EyePoint Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $8.92 | $8.87 (-0.56%) | $9.12 | $8.71 | 160,299 | $475.66 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 |
| 08/16/2024 | $8.20 | $7.93 (-3.29%) | $8.33 | $7.86 | 379,240 | $421.92 M |
| 08/15/2024 | $7.82 | $8.20 (4.86%) | $8.27 | $7.62 | 711,005 | $436.29 M |
| 08/14/2024 | $7.98 | $7.58 (-5.01%) | $7.98 | $7.40 | 1.49 M | $403.30 M |
| 08/13/2024 | $8.48 | $7.85 (-7.43%) | $8.62 | $7.76 | 963,744 | $417.67 M |
| 08/12/2024 | $8.73 | $8.36 (-4.24%) | $8.79 | $8.34 | 760,004 | $444.80 M |
| 08/09/2024 | $8.97 | $8.75 (-2.45%) | $9.13 | $8.50 | 858,601 | $465.55 M |
| 08/08/2024 | $8.92 | $9.16 (2.69%) | $9.40 | $8.58 | 519,000 | $487.37 M |
| 08/07/2024 | $9.26 | $8.65 (-6.59%) | $9.49 | $8.64 | 665,977 | $460.23 M |
| 08/06/2024 | $8.69 | $9.02 (3.8%) | $9.25 | $8.43 | 448,672 | $479.92 M |
| 08/05/2024 | $7.82 | $8.60 (9.97%) | $8.64 | $7.77 | 628,826 | $457.57 M |
| 08/02/2024 | $8.84 | $8.75 (-1.02%) | $8.84 | $8.39 | 622,123 | $462.99 M |
| 08/01/2024 | $9.86 | $9.13 (-7.4%) | $10.00 | $9.02 | 668,788 | $483.10 M |
| 07/31/2024 | $9.45 | $9.88 (4.55%) | $10.04 | $9.07 | 676,000 | $522.78 M |
| 07/30/2024 | $9.45 | $9.52 (0.74%) | $9.81 | $9.42 | 417,852 | $503.73 M |
| 07/29/2024 | $9.72 | $9.47 (-2.57%) | $9.76 | $9.35 | 365,300 | $501.09 M |
| 07/26/2024 | $9.72 | $9.71 (-0.1%) | $9.91 | $9.44 | 378,325 | $513.79 M |
| 07/25/2024 | $9.25 | $9.46 (2.27%) | $9.70 | $9.18 | 372,939 | $500.56 M |
| 07/24/2024 | $9.42 | $9.16 (-2.76%) | $9.71 | $9.11 | 381,800 | $484.68 M |
| 07/23/2024 | $8.92 | $9.57 (7.29%) | $9.66 | $8.89 | 543,441 | $506.38 M |
| 07/22/2024 | $8.96 | $8.93 (-0.33%) | $9.19 | $8.45 | 701,214 | $472.51 M |
| 07/19/2024 | $8.86 | $8.80 (-0.68%) | $8.93 | $8.57 | 1.30 M | $465.63 M |
| 07/18/2024 | $9.64 | $8.85 (-8.2%) | $9.64 | $8.49 | 1.01 M | $468.28 M |
| 07/17/2024 | $10.24 | $9.67 (-5.57%) | $10.41 | $9.25 | 996,795 | $511.67 M |
| 07/16/2024 | $10.67 | $10.54 (-1.22%) | $10.75 | $10.08 | 1.16 M | $557.70 M |
| 07/15/2024 | $10.41 | $10.54 (1.25%) | $10.75 | $10.20 | 1.12 M | $557.70 M |
| 07/12/2024 | $10.00 | $10.33 (3.3%) | $11.24 | $10.00 | 1.84 M | $546.59 M |
| 07/11/2024 | $8.95 | $9.91 (10.73%) | $9.95 | $8.79 | 1.90 M | $524.37 M |
| 07/10/2024 | $8.80 | $8.69 (-1.25%) | $8.94 | $8.38 | 451,069 | $459.81 M |
| 07/09/2024 | $8.69 | $8.77 (0.92%) | $8.84 | $8.47 | 422,439 | $464.05 M |
| 07/08/2024 | $8.57 | $8.68 (1.28%) | $8.80 | $8.47 | 550,447 | $459.28 M |
| 07/05/2024 | $8.50 | $8.49 (-0.12%) | $8.65 | $8.24 | 489,154 | $449.23 M |
| 07/03/2024 | $7.99 | $8.62 (7.88%) | $8.73 | $7.95 | 474,594 | $456.11 M |
| 07/02/2024 | $8.31 | $8.01 (-3.61%) | $8.43 | $7.73 | 820,301 | $423.83 M |
| 07/01/2024 | $8.68 | $8.31 (-4.26%) | $8.82 | $8.02 | 685,851 | $439.71 M |
| 06/28/2024 | $8.72 | $8.70 (-0.23%) | $9.24 | $8.56 | 2.64 M | $460.34 M |
| 06/27/2024 | $8.22 | $8.75 (6.45%) | $8.75 | $8.10 | 711,392 | $462.99 M |
| 06/26/2024 | $8.48 | $8.19 (-3.42%) | $8.62 | $8.14 | 644,706 | $433.36 M |
| 06/25/2024 | $8.50 | $8.26 (-2.82%) | $8.71 | $8.19 | 942,385 | $437.06 M |
| 06/24/2024 | $8.44 | $8.52 (0.95%) | $8.78 | $8.36 | 629,387 | $450.82 M |
| 06/21/2024 | $8.20 | $8.47 (3.29%) | $8.55 | $7.95 | 1.11 M | $448.17 M |
| 06/20/2024 | $8.66 | $8.16 (-5.77%) | $8.99 | $8.11 | 932,611 | $431.77 M |
| 06/18/2024 | $9.03 | $8.69 (-3.77%) | $9.10 | $8.65 | 552,117 | $459.81 M |
| 06/17/2024 | $9.40 | $9.01 (-4.15%) | $9.40 | $8.98 | 546,143 | $476.75 M |