Eyepoint Pharma

EYPT
🏛️ usa →
13.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.48 23.82 22.12 23.11 0.9M
2023-12-28 24.16 24.55 22.70 23.56 0.7M
2023-12-27 23.91 24.53 23.17 24.13 0.6M
2023-12-26 22.70 24.62 22.60 23.62 1.0M
2023-12-22 21.00 23.41 21.00 22.58 2.0M
2023-12-21 19.67 20.86 19.45 20.79 0.7M
2023-12-20 19.71 21.35 19.18 19.36 1.4M
2023-12-19 19.00 20.09 18.88 20.00 1.4M
2023-12-18 19.29 19.52 18.44 18.95 1.7M
2023-12-15 20.35 20.46 19.34 19.55 1.4M
2023-12-14 20.83 20.99 19.53 20.37 0.9M
2023-12-13 19.64 20.70 18.34 20.49 0.9M
2023-12-12 19.87 19.87 18.60 19.00 0.7M
2023-12-11 19.59 19.99 18.82 19.97 1.6M
2023-12-08 20.32 21.28 18.49 19.15 2.4M
2023-12-07 20.16 24.16 19.64 21.18 4.9M
2023-12-06 18.01 20.86 18.00 19.35 8.9M
2023-12-05 19.27 20.60 17.62 17.74 8.4M
2023-12-04 22.00 22.44 17.31 18.34 20.8M
2023-12-01 6.20 6.67 5.98 6.61 1.2M
2023-11-30 6.35 6.61 6.23 6.25 0.6M
2023-11-29 6.15 6.65 6.09 6.28 0.6M
2023-11-28 6.16 6.22 5.92 6.09 0.6M
2023-11-27 6.06 6.24 5.87 6.15 0.5M
2023-11-24 6.03 6.23 5.92 6.14 0.5M
2023-11-22 6.18 6.32 5.86 6.00 0.7M
2023-11-21 7.15 7.22 6.10 6.12 0.9M
2023-11-20 6.65 7.21 6.62 7.07 1.3M
2023-11-17 6.24 6.81 6.15 6.65 0.9M
2023-11-16 6.75 6.85 6.16 6.18 0.4M
2023-11-15 6.44 6.98 6.43 6.69 0.7M
2023-11-14 6.71 6.94 6.45 6.47 0.5M
2023-11-13 6.35 6.60 6.10 6.40 0.5M
2023-11-10 6.67 6.72 6.39 6.40 0.4M
2023-11-09 7.16 7.16 6.47 6.60 0.6M
2023-11-08 7.62 7.62 6.87 6.99 0.4M
2023-11-07 7.62 7.77 7.33 7.65 0.4M
2023-11-06 7.93 7.99 7.50 7.63 0.5M
2023-11-03 7.50 8.00 7.40 7.75 0.6M
2023-11-02 7.60 7.79 7.10 7.29 0.5M
2023-11-01 6.62 7.35 6.45 7.24 0.9M
2023-10-31 5.82 6.08 5.74 6.02 0.5M
2023-10-30 6.05 6.19 5.67 5.71 0.5M
2023-10-27 6.14 6.17 5.75 5.90 0.7M
2023-10-26 6.34 6.45 6.10 6.12 0.4M
2023-10-25 7.30 7.30 6.23 6.34 0.7M
2023-10-24 6.82 7.55 6.82 7.39 0.7M
2023-10-23 7.47 7.47 6.66 6.76 0.5M
2023-10-20 7.52 7.79 7.31 7.49 0.3M
2023-10-19 7.65 7.86 7.47 7.50 0.5M
2023-10-18 7.98 8.07 7.58 7.64 0.4M
2023-10-17 8.21 8.44 8.01 8.04 0.3M
2023-10-16 8.12 8.48 7.94 8.23 0.2M
2023-10-13 8.07 8.15 7.88 8.10 0.2M
2023-10-12 8.57 8.57 8.04 8.10 0.3M
2023-10-11 8.77 8.85 8.38 8.56 0.3M
2023-10-10 8.66 9.10 8.55 8.75 0.2M
2023-10-09 8.49 8.80 8.32 8.74 0.3M
2023-10-06 8.41 8.68 8.02 8.61 0.5M
2023-10-05 7.90 8.77 7.78 8.46 0.4M
2023-10-04 8.06 8.30 7.78 7.92 0.3M
2023-10-03 7.59 8.05 7.59 8.03 0.5M
2023-10-02 7.99 8.59 7.58 7.80 0.9M
2023-09-29 8.14 8.14 7.72 7.99 0.3M
2023-09-28 8.14 8.18 7.73 8.00 0.4M
2023-09-27 8.08 8.26 7.89 8.16 0.5M
2023-09-26 8.09 8.43 7.90 8.00 0.6M
2023-09-25 8.50 8.70 7.85 8.03 0.6M
2023-09-22 8.38 8.87 8.33 8.45 0.5M
2023-09-21 8.50 8.86 7.88 8.35 0.8M
2023-09-20 9.45 9.72 8.50 8.57 0.5M
2023-09-19 9.75 10.16 9.24 9.38 0.6M
2023-09-18 10.47 10.68 9.48 9.66 0.6M
2023-09-15 11.11 11.32 10.34 10.48 0.7M
2023-09-14 10.90 11.10 10.70 11.00 0.2M
2023-09-13 11.32 11.60 10.66 10.81 0.2M
2023-09-12 11.65 11.98 10.90 11.27 0.4M
2023-09-11 9.88 12.25 9.88 11.65 0.8M
2023-09-08 10.14 10.28 9.76 10.03 0.6M
2023-09-07 9.52 10.07 9.50 10.06 0.3M
2023-09-06 9.43 10.23 9.43 9.77 0.3M
2023-09-05 10.38 10.39 9.17 9.44 0.6M
2023-09-01 9.88 10.52 9.73 10.52 0.4M
2023-08-31 11.10 11.23 9.82 9.91 0.5M
2023-08-30 10.42 11.39 10.19 11.06 0.5M
2023-08-29 11.56 11.56 10.30 10.50 0.7M
2023-08-28 11.34 12.08 11.26 11.65 0.5M
2023-08-25 11.46 11.90 10.31 11.31 0.8M
2023-08-24 11.56 12.05 10.11 11.51 1.4M
2023-08-23 14.71 15.28 11.51 11.64 1.1M
2023-08-22 15.44 15.44 14.39 14.62 0.5M
2023-08-21 14.25 15.63 14.15 15.36 0.7M
2023-08-18 12.98 14.55 12.86 14.30 0.6M
2023-08-17 13.76 13.98 12.97 13.21 0.5M
2023-08-16 14.15 14.40 13.62 13.76 0.5M
2023-08-15 14.13 14.36 13.61 14.19 0.4M
2023-08-14 14.24 14.58 13.90 14.20 0.4M
2023-08-11 13.86 14.39 13.72 14.20 0.5M
2023-08-10 13.03 14.36 13.03 14.02 0.8M
2023-08-09 12.48 13.46 12.29 13.13 0.7M
2023-08-08 12.26 12.41 11.33 12.37 0.5M
2023-08-07 12.85 12.90 11.57 12.37 0.5M
2023-08-04 12.58 13.23 12.51 12.90 0.4M
2023-08-03 12.80 13.03 12.43 12.53 0.7M
2023-08-02 11.80 12.91 11.53 12.79 0.9M
2023-08-01 12.35 12.98 12.18 12.70 1.0M
2023-07-31 12.00 12.66 11.99 12.50 0.4M
2023-07-28 10.73 11.92 10.68 11.84 0.8M
2023-07-27 10.28 10.79 10.15 10.50 0.4M
2023-07-26 10.79 10.82 10.01 10.21 0.5M
2023-07-25 10.42 11.19 10.05 10.85 0.5M
2023-07-24 11.38 11.68 10.22 10.48 0.8M
2023-07-21 11.92 12.09 11.16 11.41 0.3M
2023-07-20 11.90 12.00 11.23 11.80 0.6M
2023-07-19 11.79 12.53 11.76 11.97 0.7M
2023-07-18 11.15 11.74 10.92 11.65 0.5M
2023-07-17 11.10 11.63 10.62 11.01 0.7M
2023-07-14 10.87 11.41 10.46 10.97 0.8M
2023-07-13 9.37 11.06 9.27 10.85 1.7M
2023-07-12 9.20 9.38 8.95 9.25 1.4M
2023-07-11 9.33 9.44 8.91 9.20 0.6M
2023-07-10 8.04 9.20 7.98 9.11 0.8M
2023-07-07 8.62 8.82 7.91 8.04 0.3M
2023-07-06 8.44 8.63 8.00 8.61 0.4M
2023-07-05 8.07 8.65 7.91 8.63 0.3M
2023-07-03 8.80 8.87 7.75 8.10 0.4M
2023-06-30 8.28 9.03 8.16 8.70 0.5M
2023-06-29 7.91 8.33 7.81 8.22 0.5M
2023-06-28 7.65 8.08 7.26 7.87 0.5M
2023-06-27 7.06 7.80 6.84 7.66 0.6M
2023-06-26 6.72 7.05 6.65 7.00 0.3M
2023-06-23 6.11 6.85 6.05 6.77 1.0M
2023-06-22 6.60 6.60 6.18 6.22 0.3M
2023-06-21 6.81 6.89 6.31 6.61 0.4M
2023-06-20 6.60 6.99 6.59 6.90 0.3M
2023-06-16 6.86 6.87 6.52 6.54 0.4M
2023-06-15 7.00 7.20 6.73 6.79 0.3M
2023-06-14 6.99 7.30 6.78 7.03 0.6M
2023-06-13 6.37 6.83 6.27 6.64 0.7M
2023-06-12 6.12 6.50 6.05 6.31 0.4M
2023-06-09 6.09 6.29 5.92 6.05 0.3M
2023-06-08 6.27 6.38 5.77 6.08 0.5M
2023-06-07 6.55 6.73 6.26 6.27 0.3M
2023-06-06 6.01 6.54 5.99 6.49 0.5M
2023-06-05 5.97 6.11 5.81 6.04 0.3M
2023-06-02 6.07 6.07 5.81 5.98 0.3M
2023-06-01 6.06 6.20 5.85 5.96 0.3M
2023-05-31 5.83 6.15 5.83 6.05 0.3M
2023-05-30 6.10 6.13 5.77 5.84 0.3M
2023-05-26 5.91 6.10 5.76 5.93 0.4M
2023-05-25 6.36 6.36 5.75 5.93 0.4M
2023-05-24 6.61 6.79 6.25 6.27 0.4M
2023-05-23 6.84 7.30 6.53 6.69 0.5M
2023-05-22 6.52 6.97 6.43 6.89 0.5M
2023-05-19 6.44 6.85 6.37 6.50 0.7M
2023-05-18 6.50 6.76 5.79 6.13 1.1M
2023-05-17 5.95 6.57 5.90 6.41 0.4M
2023-05-16 5.98 6.09 5.78 5.94 0.1M
2023-05-15 5.90 6.22 5.68 6.00 0.3M
2023-05-12 6.28 6.43 5.81 5.87 0.4M
2023-05-11 6.59 6.65 6.30 6.38 0.3M
2023-05-10 6.64 6.83 6.43 6.69 0.3M
2023-05-09 6.45 6.63 6.21 6.50 0.2M
2023-05-08 6.54 6.85 6.39 6.47 0.3M
2023-05-05 7.14 7.47 6.38 6.54 0.4M
2023-05-04 7.79 7.79 6.67 6.78 0.6M
2023-05-03 7.38 8.34 7.02 7.90 1.1M
2023-05-02 6.59 7.08 6.45 6.49 0.6M
2023-05-01 6.29 6.96 6.20 6.64 0.8M
2023-04-28 6.32 6.56 5.89 6.28 0.7M
2023-04-27 7.50 7.68 6.25 6.27 1.1M
2023-04-26 6.99 8.97 6.82 7.67 3.7M
2023-04-25 7.25 7.66 6.69 6.88 1.4M
2023-04-24 8.31 8.39 6.26 7.76 3.7M
2023-04-21 6.04 10.41 6.04 9.00 22.7M
2023-04-20 5.38 5.87 5.32 5.68 0.7M
2023-04-19 4.81 5.48 4.73 5.39 0.6M
2023-04-18 4.89 5.02 4.45 4.92 0.5M
2023-04-17 4.48 4.87 4.22 4.85 0.6M
2023-04-14 3.89 4.39 3.71 4.33 0.9M
2023-04-13 3.37 3.90 3.36 3.87 0.3M
2023-04-12 3.45 3.62 3.32 3.35 0.2M
2023-04-11 3.33 3.50 3.26 3.40 0.1M
2023-04-10 3.25 3.37 3.22 3.32 0.2M
2023-04-06 3.02 3.35 2.95 3.26 0.2M
2023-04-05 3.25 3.26 2.93 3.03 0.2M
2023-04-04 3.15 3.38 3.10 3.25 0.2M
2023-04-03 2.93 3.21 2.87 3.15 0.3M
2023-03-31 3.20 3.30 2.89 2.94 0.3M
2023-03-30 3.47 3.50 3.01 3.20 0.4M
2023-03-29 2.93 3.48 2.89 3.40 0.6M
2023-03-28 2.85 3.02 2.72 2.85 0.3M
2023-03-27 2.35 2.92 2.28 2.83 0.8M
2023-03-24 2.32 2.44 2.21 2.28 0.3M
2023-03-23 2.42 2.49 2.28 2.33 0.2M
2023-03-22 2.58 2.63 2.38 2.39 0.2M
2023-03-21 2.49 2.60 2.44 2.55 0.2M
2023-03-20 2.37 2.44 2.31 2.43 0.2M
2023-03-17 2.36 2.47 2.29 2.35 0.4M
2023-03-16 2.38 2.40 2.25 2.37 0.3M
2023-03-15 2.44 2.47 2.28 2.39 0.3M
2023-03-14 2.65 2.65 2.46 2.52 0.2M
2023-03-13 2.40 2.64 2.35 2.57 0.4M
2023-03-10 2.71 3.10 2.40 2.42 0.7M
2023-03-09 2.87 2.92 2.65 2.69 0.5M
2023-03-08 3.17 3.32 2.82 2.83 0.3M
2023-03-07 3.25 3.27 3.11 3.14 0.1M
2023-03-06 3.30 3.38 3.19 3.24 0.2M
2023-03-03 2.95 3.32 2.87 3.26 0.3M
2023-03-02 3.50 3.50 2.80 2.89 0.4M
2023-03-01 3.36 3.40 3.10 3.17 0.3M
2023-02-28 3.34 3.48 3.30 3.34 0.2M
2023-02-27 3.32 3.39 3.29 3.37 0.1M
2023-02-24 3.45 3.48 3.25 3.28 0.2M
2023-02-23 3.74 3.76 3.44 3.50 0.1M
2023-02-22 3.58 3.74 3.50 3.71 0.1M
2023-02-21 3.45 3.70 3.42 3.54 0.2M
2023-02-17 3.58 3.58 3.44 3.45 0.3M
2023-02-16 3.89 3.95 3.55 3.56 0.1M
2023-02-15 3.80 4.02 3.46 3.70 0.4M
2023-02-14 4.08 4.08 3.72 3.86 0.2M
2023-02-13 4.07 4.23 3.96 4.08 0.2M
2023-02-10 4.16 4.28 4.02 4.06 0.1M
2023-02-09 4.20 4.30 4.11 4.17 0.2M
2023-02-08 4.50 4.68 4.17 4.18 0.1M
2023-02-07 4.60 4.70 4.47 4.54 0.2M
2023-02-06 4.62 4.95 4.52 4.59 0.2M
2023-02-03 4.77 4.89 4.58 4.64 0.2M
2023-02-02 4.76 5.07 4.66 4.89 0.2M
2023-02-01 4.71 4.89 4.55 4.75 0.2M
2023-01-31 4.56 4.69 4.46 4.66 0.2M
2023-01-30 4.68 4.83 4.53 4.56 0.1M
2023-01-27 4.48 4.76 4.44 4.73 0.1M
2023-01-26 4.84 4.86 4.38 4.49 0.3M
2023-01-25 4.48 4.98 4.45 4.81 0.4M
2023-01-24 4.21 4.68 4.18 4.55 0.3M
2023-01-23 4.18 4.33 4.07 4.22 0.2M
2023-01-20 4.22 4.35 4.03 4.21 0.2M
2023-01-19 4.20 4.24 3.92 4.19 0.2M
2023-01-18 4.45 4.70 4.20 4.21 0.3M
2023-01-17 5.26 5.26 4.31 4.49 0.7M
2023-01-13 5.06 5.80 4.93 5.04 1.2M
2023-01-12 3.92 5.01 3.85 4.95 1.8M
2023-01-11 3.31 3.84 3.26 3.80 0.7M
2023-01-10 3.29 3.43 3.20 3.31 0.2M
2023-01-09 3.32 3.38 3.24 3.27 0.1M
2023-01-06 3.33 3.33 3.10 3.26 0.1M
2023-01-05 3.36 3.38 3.15 3.28 0.1M
2023-01-04 3.71 3.78 3.28 3.33 0.2M
2023-01-03 3.55 3.78 3.54 3.65 0.1M