EyePoint Pharmaceuticals, Inc. (EYPT)
NASDAQ: EYPT · Real-Time Price · USD
5.85
+0.04 (0.69%)
At close: May 12, 2025, 4:00 PM
5.95
+0.10 (1.71%)
After-hours: May 12, 2025, 7:49 PM EDT
EyePoint Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.08 | 6.29 | 5.82 | 5.85 | 5.85 | 0.69% | 529,605 |
| May 9, 2025 | 6.10 | 6.23 | 5.75 | 5.81 | 5.81 | -4.75% | 481,300 |
| May 8, 2025 | 6.09 | 6.31 | 5.91 | 6.10 | 6.10 | 0.16% | 579,708 |
| May 7, 2025 | 6.38 | 6.79 | 5.75 | 6.09 | 6.09 | -2.56% | 825,465 |
| May 6, 2025 | 6.82 | 6.86 | 6.20 | 6.25 | 6.25 | -8.89% | 697,154 |
| May 5, 2025 | 7.18 | 7.25 | 6.79 | 6.86 | 6.86 | -6.03% | 460,281 |
| May 2, 2025 | 7.19 | 7.45 | 7.06 | 7.30 | 7.30 | 2.38% | 690,968 |
| May 1, 2025 | 6.81 | 7.17 | 6.74 | 7.13 | 7.13 | 4.55% | 584,981 |
| Apr 30, 2025 | 6.54 | 6.90 | 6.49 | 6.82 | 6.82 | 2.71% | 645,099 |
| Apr 29, 2025 | 6.72 | 6.86 | 6.48 | 6.64 | 6.64 | -2.06% | 385,575 |
| Apr 28, 2025 | 6.38 | 6.91 | 6.38 | 6.78 | 6.78 | 6.44% | 818,679 |
| Apr 25, 2025 | 6.45 | 6.60 | 6.06 | 6.37 | 6.37 | -2.60% | 807,709 |
| Apr 24, 2025 | 6.69 | 6.71 | 6.45 | 6.54 | 6.54 | -2.53% | 526,635 |
| Apr 23, 2025 | 6.70 | 7.00 | 6.55 | 6.71 | 6.71 | 3.15% | 1,004,190 |
| Apr 22, 2025 | 6.01 | 6.51 | 5.97 | 6.51 | 6.51 | 10.25% | 815,806 |
| Apr 21, 2025 | 5.56 | 6.14 | 5.44 | 5.90 | 5.90 | 3.96% | 512,419 |
| Apr 17, 2025 | 5.55 | 5.74 | 5.37 | 5.68 | 5.68 | 2.25% | 558,112 |
| Apr 16, 2025 | 5.65 | 5.70 | 5.43 | 5.55 | 5.55 | -2.12% | 458,771 |
| Apr 15, 2025 | 5.70 | 5.86 | 5.45 | 5.67 | 5.67 | -0.70% | 533,503 |
| Apr 14, 2025 | 5.51 | 5.76 | 5.14 | 5.71 | 5.71 | 6.13% | 925,480 |
| Apr 11, 2025 | 4.75 | 5.42 | 4.70 | 5.38 | 5.38 | 12.08% | 898,378 |
| Apr 10, 2025 | 4.49 | 4.85 | 4.15 | 4.80 | 4.80 | 5.03% | 1,245,489 |
| Apr 9, 2025 | 4.02 | 4.89 | 3.91 | 4.57 | 4.57 | 10.65% | 1,355,555 |
| Apr 8, 2025 | 4.79 | 4.86 | 4.09 | 4.13 | 4.13 | -10.61% | 1,085,168 |
| Apr 7, 2025 | 4.50 | 4.72 | 4.19 | 4.62 | 4.62 | 0.22% | 1,239,646 |
| Apr 4, 2025 | 5.10 | 5.10 | 4.51 | 4.61 | 4.61 | -7.62% | 1,596,597 |
| Apr 3, 2025 | 5.02 | 5.13 | 4.83 | 4.99 | 4.99 | -7.08% | 929,868 |
| Apr 2, 2025 | 5.00 | 5.42 | 4.92 | 5.37 | 5.37 | 6.34% | 1,083,060 |
| Apr 1, 2025 | 5.36 | 5.39 | 5.00 | 5.05 | 5.05 | -6.83% | 860,977 |
| Mar 31, 2025 | 5.63 | 5.71 | 5.34 | 5.42 | 5.42 | -7.03% | 638,001 |
| Mar 28, 2025 | 5.90 | 6.10 | 5.82 | 5.83 | 5.83 | -1.35% | 370,195 |
| Mar 27, 2025 | 6.10 | 6.25 | 5.90 | 5.91 | 5.91 | -2.48% | 606,765 |
| Mar 26, 2025 | 6.21 | 6.25 | 5.87 | 6.06 | 6.06 | -2.88% | 718,948 |
| Mar 25, 2025 | 6.32 | 6.48 | 6.14 | 6.24 | 6.24 | -1.58% | 730,763 |
| Mar 24, 2025 | 6.36 | 6.69 | 6.22 | 6.34 | 6.34 | 1.44% | 1,199,250 |
| Mar 21, 2025 | 6.00 | 6.39 | 5.93 | 6.25 | 6.25 | 2.46% | 1,123,762 |
| Mar 20, 2025 | 6.12 | 6.30 | 5.98 | 6.10 | 6.10 | -1.45% | 484,303 |
| Mar 19, 2025 | 6.18 | 6.31 | 6.00 | 6.19 | 6.19 | -0.32% | 986,426 |
| Mar 18, 2025 | 6.60 | 6.63 | 6.21 | 6.21 | 6.21 | -6.33% | 408,961 |
| Mar 17, 2025 | 6.64 | 6.69 | 6.33 | 6.63 | 6.63 | 1.69% | 580,123 |
| Mar 14, 2025 | 6.83 | 7.06 | 6.44 | 6.52 | 6.52 | -4.54% | 983,246 |
| Mar 13, 2025 | 7.36 | 7.58 | 6.78 | 6.83 | 6.83 | -6.82% | 713,412 |
| Mar 12, 2025 | 7.35 | 7.61 | 7.08 | 7.33 | 7.33 | -0.27% | 785,421 |
| Mar 11, 2025 | 7.09 | 7.50 | 6.80 | 7.35 | 7.35 | 3.67% | 875,963 |
| Mar 10, 2025 | 6.98 | 7.19 | 6.77 | 7.09 | 7.09 | -0.56% | 767,827 |
| Mar 7, 2025 | 6.82 | 7.45 | 6.71 | 7.13 | 7.13 | 4.55% | 770,173 |
| Mar 6, 2025 | 6.33 | 6.90 | 6.25 | 6.82 | 6.82 | 3.65% | 704,029 |
| Mar 5, 2025 | 6.33 | 6.61 | 5.94 | 6.58 | 6.58 | 8.22% | 963,279 |
| Mar 4, 2025 | 5.54 | 6.31 | 5.54 | 6.08 | 6.08 | 6.29% | 997,547 |
| Mar 3, 2025 | 6.28 | 6.57 | 5.67 | 5.72 | 5.72 | -8.77% | 883,760 |