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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.52	16.72	16.73	16.95	14.4	2.01M
December 03, 2025	13.78	14.52	14.52	14.6	13.78	796,217
December 02, 2025	14.36	13.69	13.69	14.46	13.61	724,900
December 01, 2025	14.66	14.26	14.26	14.69	14.21	712,319
November 28, 2025	14.81	14.83	14.83	14.95	14.64	331,316
November 26, 2025	14.5	14.79	14.79	14.96	14.26	850,337
November 25, 2025	14.4	14.74	14.74	14.76	13.86	805,705
November 24, 2025	13.84	14.4	14.4	14.49	13.75	939,000
November 21, 2025	13.63	13.68	13.68	13.97	13.43	926,900
November 20, 2025	14.49	13.64	13.64	14.67	13.55	1.34M
November 19, 2025	13.8	14.28	14.28	14.64	13.7	1.4M
November 18, 2025	13.14	13.96	13.96	14.55	12.96	2.19M
November 17, 2025	11.69	13.14	13.14	13.29	11.55	1.38M
November 14, 2025	11.3	11.58	11.58	12.04	11.3	1.13M
November 13, 2025	11.91	11.51	11.51	12.06	11.33	1.14M
November 12, 2025	11.65	11.99	11.99	12.22	11.33	1.24M
November 11, 2025	11.28	11.65	11.65	11.78	11.28	745,103
November 10, 2025	11.45	11.35	11.35	11.78	11.19	1.01M
November 07, 2025	10.9	11.21	11.21	11.21	10.28	1.2M
November 06, 2025	10.92	11.08	11.08	12	10.86	1.21M
November 05, 2025	11.31	11.02	11.02	12.14	9.65	4.6M
November 04, 2025	12.13	12.39	12.39	12.95	11.96	1.51M
November 03, 2025	13.13	12.45	12.45	13.34	12.22	1.15M
October 31, 2025	12.2	13.09	13.09	13.12	11.92	1.51M
October 30, 2025	11.55	12.21	12.21	12.25	11.55	1.53M
October 29, 2025	12.46	11.73	11.73	12.47	11.62	1.35M
October 28, 2025	12.06	12.25	12.25	12.37	11.91	703,000
October 27, 2025	12	12.11	12.11	12.37	11.88	836,420
October 24, 2025	11.73	11.98	11.98	11.99	11.52	1.12M
October 23, 2025	11.58	11.5	11.5	11.58	11.15	1.26M
October 22, 2025	11.9	11.45	11.45	12.08	11.31	1.53M
October 21, 2025	12.04	11.81	11.81	12.21	11.77	1.16M
October 20, 2025	11.75	12.03	12.03	12.05	11.2	1.41M
October 17, 2025	11.4	11.63	11.63	11.66	11.18	1.39M
October 16, 2025	11.8	11.55	11.55	12.32	11.45	1.98M
October 15, 2025	13.12	11.73	11.73	13.49	11.25	5.79M
October 14, 2025	13.11	13.16	13.16	13.41	12.86	517,412
October 13, 2025	13.6	13.34	13.34	13.76	13.06	720,832
October 10, 2025	13.98	13.57	13.57	14.11	13.5	659,600
October 09, 2025	13.8	13.98	13.98	14.36	13.63	1.78M
October 08, 2025	13.33	13.88	13.88	14.28	13.01	1.59M
October 07, 2025	13.66	13.25	13.25	14.08	12.99	1.13M
October 06, 2025	13.95	13.62	13.62	13.95	13.38	754,946
October 03, 2025	13.65	13.73	13.73	14.04	13.48	1.11M
October 02, 2025	12.92	13.5	13.5	13.75	12.54	1.2M
October 01, 2025	14.34	12.92	12.92	14.57	12.81	1.52M
September 30, 2025	14.02	14.24	14.24	14.91	13.66	2.4M
September 29, 2025	13.86	14.05	14.05	14.13	13.41	759,700
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

EyePoint Pharmaceuticals, Inc. (EYPT) NASDAQ