Eyepoint Pharmaceuticals Inc (NQ: EYPT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.599	8.800	8.327	8.600	42,000	+0.10(+1.18%)
May 28, 2020	9.000	9.000	8.500	8.500	23,342	-0.30(-3.39%)
May 27, 2020	9.000	9.000	8.500	8.798	21,749	-0.05(-0.53%)
May 26, 2020	9.400	9.400	8.503	8.845	41,506	+0.04(+0.51%)
May 22, 2020	8.600	9.000	8.500	8.800	32,620	+0.15(+1.73%)
May 21, 2020	8.837	8.837	8.110	8.650	33,121	-0.15(-1.70%)
May 20, 2020	8.100	8.953	7.965	8.800	46,985	+0.83(+10.43%)
May 19, 2020	8.505	8.668	7.700	7.969	66,659	-0.63(-7.34%)
May 18, 2020	8.000	8.600	8.000	8.600	51,172	+0.60(+7.50%)
May 15, 2020	8.541	8.541	7.800	8.000	44,220	-0.20(-2.44%)
May 14, 2020	8.200	8.800	8.000	8.200	49,613	+0.00(+0.00%)
May 13, 2020	8.700	8.832	8.100	8.200	68,739	-0.50(-5.75%)
May 12, 2020	9.100	9.500	8.600	8.700	50,355	-0.14(-1.53%)
May 11, 2020	8.800	9.500	8.700	8.835	49,430	+0.16(+1.83%)
May 08, 2020	8.900	9.100	8.600	8.676	24,260	-0.02(-0.28%)
May 07, 2020	8.900	9.100	8.500	8.700	24,677	-0.03(-0.38%)
May 06, 2020	8.700	9.089	8.200	8.733	49,842	-0.27(-2.97%)
May 05, 2020	9.500	9.500	8.800	9.000	40,278	-0.23(-2.50%)
May 04, 2020	9.300	9.863	9.000	9.231	25,842	-0.20(-2.12%)
May 01, 2020	9.900	9.900	9.300	9.431	25,540	-0.25(-2.56%)
Apr 30, 2020	10.00	10.30	9.600	9.679	47,025	-0.62(-6.03%)
Apr 29, 2020	9.100	10.30	9.100	10.30	56,902	+0.90(+9.57%)
Apr 28, 2020	9.600	9.700	9.000	9.400	22,718	+0.08(+0.85%)
Apr 27, 2020	8.807	9.400	8.649	9.321	37,852	+0.70(+8.07%)
Apr 24, 2020	8.730	8.999	8.500	8.625	28,240	-0.07(-0.86%)
Apr 23, 2020	8.500	9.200	8.200	8.700	35,104	-0.00(-0.05%)
Apr 22, 2020	8.880	9.280	8.600	8.704	19,347	-0.04(-0.40%)
Apr 21, 2020	9.063	9.110	8.500	8.739	20,923	-0.36(-3.97%)
Apr 20, 2020	9.200	9.800	9.000	9.100	36,142	-0.24(-2.52%)
Apr 17, 2020	9.100	9.397	9.000	9.335	22,880	+0.34(+3.72%)
Apr 16, 2020	9.011	9.399	8.521	9.000	35,943	-0.00(-0.01%)
Apr 15, 2020	9.600	9.794	8.800	9.001	27,863	-0.81(-8.27%)
Apr 14, 2020	8.952	10.00	8.701	9.812	52,449	+1.11(+12.78%)
Apr 13, 2020	8.200	8.800	7.500	8.700	35,761	+0.60(+7.42%)
Apr 09, 2020	8.500	8.800	7.801	8.099	59,340	-0.30(-3.58%)
Apr 08, 2020	7.800	9.000	7.500	8.400	78,046	+0.79(+10.37%)
Apr 07, 2020	8.000	8.100	7.303	7.611	65,042	-0.26(-3.28%)
Apr 06, 2020	7.500	8.100	7.000	7.869	99,167	+0.27(+3.53%)
Apr 03, 2020	8.000	8.397	7.500	7.601	53,940	-0.34(-4.28%)
Apr 02, 2020	8.500	8.747	7.000	7.941	144,642	-0.66(-7.66%)
Apr 01, 2020	10.20	10.20	8.200	8.600	114,128	-1.60(-15.69%)
Mar 31, 2020	10.00	10.30	9.500	10.20	44,595	+0.10(+0.99%)
Mar 30, 2020	9.600	10.10	9.200	10.10	35,635	+0.61(+6.43%)
Mar 27, 2020	9.800	10.40	9.280	9.490	70,110	-1.31(-12.13%)
Mar 26, 2020	9.800	10.80	9.700	10.80	56,274	+0.90(+9.09%)
Mar 25, 2020	9.700	10.40	9.400	9.900	54,200	-0.10(-1.00%)
Mar 24, 2020	9.500	10.00	9.100	10.00	63,376	+0.83(+9.04%)
Mar 23, 2020	9.200	9.200	8.300	9.171	70,603	-0.03(-0.28%)
Mar 20, 2020	9.670	10.00	9.000	9.197	76,870	-0.80(-8.03%)
Mar 19, 2020	9.000	10.00	8.100	10.00	108,765	+1.20(+13.64%)
Mar 18, 2020	10.10	10.10	8.600	8.800	80,971	-2.10(-19.27%)
Mar 17, 2020	9.500	10.90	9.300	10.90	60,221	+1.60(+17.20%)
Mar 16, 2020	10.20	10.20	9.100	9.300	54,023	-1.40(-13.08%)
Mar 13, 2020	11.20	11.20	9.721	10.70	91,510	+1.20(+12.63%)
Mar 12, 2020	9.900	10.40	9.300	9.500	115,740	-1.00(-9.52%)
Mar 11, 2020	11.00	11.10	10.00	10.50	74,292	+0.00(+0.00%)
Mar 10, 2020	12.00	12.00	9.300	10.50	140,089	-0.20(-1.87%)
Mar 09, 2020	11.80	11.90	10.00	10.70	157,332	-2.10(-16.41%)
Mar 06, 2020	12.50	13.00	12.20	12.80	91,110	-0.30(-2.29%)
Mar 05, 2020	14.70	14.70	12.80	13.10	135,155	-1.30(-9.03%)
Mar 04, 2020	14.10	14.50	13.50	14.40	86,596	+0.60(+4.35%)
Mar 03, 2020	14.20	14.40	13.50	13.80	67,053	+0.20(+1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.