EyePoint Pharmaceuticals, Inc. - EYPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.25	13.9	13.9	14.1	13.07	823,000
September 25, 2025	13.93	13.19	13.19	13.95	13.13	566,454
September 24, 2025	13.43	14.08	14.08	14.38	13.29	992,500
September 23, 2025	13.3	13.39	13.39	13.52	13.18	497,100
September 22, 2025	13.25	13.36	13.36	13.61	13.07	1.31M
September 19, 2025	13.76	13.25	13.25	13.77	13.04	2.35M
September 18, 2025	13.7	13.76	13.76	13.97	13.68	510,324
September 17, 2025	13.76	13.64	13.64	14.15	13.56	945,369
September 16, 2025	13.37	13.6	13.6	13.91	13.25	906,865
September 15, 2025	13.35	13.41	13.41	13.46	12.88	1.03M
September 12, 2025	13.31	13.35	13.35	13.58	13.21	665,103
September 11, 2025	13.59	13.33	13.33	13.84	13.19	1.19M
September 10, 2025	14.23	13.55	13.55	14.23	13.27	897,440
September 09, 2025	13.62	14.19	14.19	14.42	13.6	1.21M
September 08, 2025	13.81	13.65	13.65	14.11	13.44	1.06M
September 05, 2025	11.95	14.01	14.01	14.37	11.81	1.92M
September 04, 2025	12.03	11.88	11.88	12.07	11.38	781,900
September 03, 2025	11.57	12	12	12.06	11.41	422,502
September 02, 2025	11.52	11.73	11.73	11.98	11.34	501,300
August 29, 2025	11.68	11.57	11.57	11.79	11.26	491,719
August 28, 2025	11.91	11.6	11.6	12.13	11.53	494,300
August 27, 2025	12.02	11.84	11.84	12.24	11.72	496,200
August 26, 2025	11.6	12.04	12.04	12.17	11.59	407,593
August 25, 2025	11.84	11.59	11.59	11.98	11.5	722,100
August 22, 2025	11.6	11.83	11.83	12.14	11.4	718,343
August 21, 2025	11.41	11.6	11.6	11.65	11.05	528,100
August 20, 2025	11	11.51	11.51	11.52	10.94	1.11M
August 19, 2025	11.33	11.04	11.04	11.44	10.84	603,224
August 18, 2025	11.11	11.33	11.33	11.5	10.86	661,000
August 15, 2025	10.89	11.09	11.09	11.13	10.58	801,514
August 14, 2025	10.86	10.85	10.85	11.02	10.22	1.05M
August 13, 2025	10.9	11.01	11.01	11.28	10.74	813,900
August 12, 2025	10.38	10.75	10.75	10.88	10.16	731,706
August 11, 2025	10.34	10.28	10.28	10.54	9.82	576,520
August 08, 2025	10.15	10.23	10.23	10.37	9.68	450,600
August 07, 2025	10.81	10.07	10.07	10.81	10.05	785,063
August 06, 2025	9.82	10.58	10.58	10.73	9.51	961,924
August 05, 2025	9.99	10.89	10.89	10.92	9.4	973,519
August 04, 2025	9.78	10.06	10.06	10.1	9.43	671,287
August 01, 2025	9.7	9.71	9.71	9.89	9.58	502,541
July 31, 2025	9.84	9.82	9.82	10.18	9.77	478,812
July 30, 2025	10.04	9.84	9.84	10.42	9.82	466,581
July 29, 2025	10.08	9.85	9.85	10.23	9.77	371,300
July 28, 2025	10.57	10.03	10.03	10.57	10.01	389,847
July 25, 2025	10.45	10.48	10.48	10.52	10.12	406,500
July 24, 2025	10.68	10.49	10.49	10.84	10.25	531,622
July 23, 2025	10.63	10.7	10.7	11	10.34	523,732
July 22, 2025	10.6	10.45	10.45	10.77	10.26	627,021
July 21, 2025	10.5	10.54	10.54	11.08	10.48	751,438
July 18, 2025	10.51	10.42	10.42	10.8	10.28	725,439
July 17, 2025	10.03	10.3	10.3	10.58	10	477,500
July 16, 2025	9.99	10.06	10.06	10.22	9.79	737,900
July 15, 2025	10.23	9.84	9.84	10.35	9.7	512,150
July 14, 2025	10.32	10.17	10.17	10.6	10.16	545,678
July 11, 2025	11	10.36	10.36	11.14	10.27	903,399
July 10, 2025	10.95	11.06	11.06	11.2	10.7	531,147
July 09, 2025	10	10.96	10.96	11.69	10	1.4M
July 08, 2025	9.65	9.95	9.95	10.06	9.6	1.3M
July 07, 2025	9.7	9.49	9.49	9.99	9.45	558,039
July 03, 2025	9.73	9.72	9.72	10.02	9.63	332,600

EyePoint Pharmaceuticals, Inc. (EYPT) NASDAQ