Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

EyePoint Pharmaceuticals, Inc. - Common Stock (NQ:EYPT)

6.210 +0.110 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	6.100	6.290	5.970	6.210	695,721	+0.11(+1.80%)
May 19, 2025	6.100	6.270	5.750	6.100	718,164	-0.03(-0.49%)
May 16, 2025	5.810	6.150	5.730	6.130	1,117,479	+0.42(+7.26%)
May 15, 2025	5.470	5.770	5.350	5.715	593,856	+0.23(+4.19%)
May 14, 2025	5.910	5.940	5.300	5.485	907,138	-0.42(-7.19%)
May 13, 2025	5.970	6.000	5.780	5.910	497,440	+0.06(+1.03%)
May 12, 2025	6.080	6.290	5.815	5.850	538,057	+0.04(+0.69%)
May 09, 2025	6.100	6.230	5.750	5.810	481,300	-0.29(-4.75%)
May 08, 2025	6.090	6.310	5.910	6.100	565,574	+0.01(+0.16%)
May 07, 2025	6.380	6.790	5.750	6.090	825,463	-0.16(-2.56%)
May 06, 2025	6.820	6.864	6.200	6.250	697,074	-0.61(-8.89%)
May 05, 2025	7.180	7.246	6.790	6.860	460,271	-0.44(-6.03%)
May 02, 2025	7.190	7.450	7.063	7.300	690,968	+0.17(+2.38%)
May 01, 2025	6.810	7.170	6.740	7.130	584,981	+0.31(+4.55%)
Apr 30, 2025	6.540	6.895	6.486	6.820	645,099	+0.18(+2.71%)
Apr 29, 2025	6.720	6.862	6.475	6.640	385,575	-0.14(-2.06%)
Apr 28, 2025	6.380	6.910	6.380	6.780	818,679	+0.41(+6.44%)
Apr 25, 2025	6.450	6.600	6.060	6.370	807,709	-0.17(-2.60%)
Apr 24, 2025	6.690	6.705	6.445	6.540	526,585	-0.17(-2.53%)
Apr 23, 2025	6.700	7.000	6.545	6.710	1,004,140	+0.21(+3.15%)
Apr 22, 2025	6.010	6.510	5.970	6.505	815,806	+0.60(+10.25%)
Apr 21, 2025	5.560	6.140	5.440	5.900	512,419	+0.23(+3.96%)
Apr 17, 2025	5.550	5.740	5.370	5.675	558,112	+0.12(+2.25%)
Apr 16, 2025	5.650	5.700	5.430	5.550	458,771	-0.12(-2.12%)
Apr 15, 2025	5.700	5.860	5.450	5.670	533,503	-0.04(-0.70%)
Apr 14, 2025	5.510	5.755	5.140	5.710	925,480	+0.33(+6.13%)
Apr 11, 2025	4.750	5.420	4.700	5.380	898,378	+0.58(+12.08%)
Apr 10, 2025	4.490	4.845	4.150	4.800	1,245,489	+0.23(+5.03%)
Apr 09, 2025	4.020	4.890	3.910	4.570	1,355,205	+0.44(+10.65%)
Apr 08, 2025	4.790	4.860	4.090	4.130	1,085,148	-0.49(-10.61%)
Apr 07, 2025	4.500	4.720	4.190	4.620	1,239,611	+0.01(+0.22%)
Apr 04, 2025	5.098	5.098	4.507	4.610	1,596,597	-0.38(-7.62%)
Apr 03, 2025	5.020	5.130	4.830	4.990	929,866	-0.38(-7.08%)
Apr 02, 2025	5.000	5.420	4.920	5.370	1,083,060	+0.32(+6.34%)
Apr 01, 2025	5.360	5.385	5.000	5.050	860,977	-0.37(-6.83%)
Mar 31, 2025	5.630	5.710	5.340	5.420	638,001	-0.41(-7.03%)
Mar 28, 2025	5.900	6.100	5.820	5.830	370,195	-0.08(-1.35%)
Mar 27, 2025	6.100	6.250	5.900	5.910	606,765	-0.15(-2.48%)
Mar 26, 2025	6.210	6.245	5.870	6.060	718,948	-0.18(-2.88%)
Mar 25, 2025	6.320	6.481	6.140	6.240	730,763	-0.10(-1.58%)
Mar 24, 2025	6.360	6.685	6.220	6.340	1,199,250	+0.09(+1.44%)
Mar 21, 2025	6.000	6.390	5.930	6.250	1,123,762	+0.15(+2.46%)
Mar 20, 2025	6.120	6.300	5.980	6.100	484,303	-0.09(-1.45%)
Mar 19, 2025	6.180	6.310	6.000	6.190	986,426	-0.02(-0.32%)
Mar 18, 2025	6.600	6.625	6.210	6.210	408,961	-0.42(-6.33%)
Mar 17, 2025	6.640	6.690	6.330	6.630	580,123	+0.11(+1.69%)
Mar 14, 2025	6.830	7.060	6.440	6.520	983,246	-0.31(-4.54%)
Mar 13, 2025	7.360	7.580	6.780	6.830	713,412	-0.50(-6.82%)
Mar 12, 2025	7.350	7.610	7.080	7.330	785,421	-0.02(-0.27%)
Mar 11, 2025	7.090	7.500	6.800	7.350	875,963	+0.26(+3.67%)
Mar 10, 2025	6.980	7.190	6.770	7.090	767,939	-0.04(-0.56%)
Mar 07, 2025	6.820	7.450	6.713	7.130	770,173	+0.31(+4.55%)
Mar 06, 2025	6.330	6.900	6.250	6.820	703,904	+0.24(+3.65%)
Mar 05, 2025	6.330	6.610	5.938	6.580	963,029	+0.50(+8.22%)
Mar 04, 2025	5.540	6.310	5.540	6.080	997,542	+0.36(+6.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

EyePoint Pharmaceuticals, Inc. - Common Stock (NQ:EYPT)

Historical Prices