EyePoint, Inc. EYPT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,25+0,02 (+0,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,25 | +0,62 % | $3,31 | $3,31 | $3,10 | 3,11M |
| 2026-10-01 | $3,23 | -1,22 % | $3,29 | $3,45 | $3,23 | 2,86M |
| 2026-09-30 | $3,27 | -4,39 % | $3,42 | $3,46 | $3,25 | 3,43M |
| 2026-09-29 | $3,42 | +3,32 % | $3,31 | $3,50 | $3,30 | 2,54M |
| 2026-09-28 | $3,31 | -8,56 % | $3,58 | $3,60 | $3,27 | 3,30M |
| 2026-09-25 | $3,62 | -0,82 % | $3,65 | $3,71 | $3,56 | 2,25M |
| 2026-09-24 | $3,65 | -1,88 % | $3,71 | $3,73 | $3,54 | 2,30M |
| 2026-09-23 | $3,72 | -8,60 % | $4,10 | $4,18 | $3,71 | 2,02M |
| 2026-09-22 | $4,07 | +1,24 % | $4,08 | $4,22 | $3,97 | 4,46M |
| 2026-09-21 | $4,02 | +4,42 % | $3,87 | $4,10 | $3,80 | 3,86M |
| 2026-09-18 | $3,85 | -3,51 % | $3,95 | $4,06 | $3,77 | 7,26M |
| 2026-09-17 | $3,99 | +15,65 % | $3,57 | $4,01 | $3,50 | 6,97M |
| 2026-09-16 | $3,45 | -5,74 % | $3,66 | $3,74 | $3,42 | 4,96M |
| 2026-09-15 | $3,66 | -13,88 % | $4,27 | $4,27 | $3,64 | 3,89M |
| 2026-09-14 | $4,25 | +0,47 % | $4,30 | $4,34 | $4,16 | 2,53M |
| 2026-09-11 | $4,23 | -0,47 % | $4,32 | $4,43 | $4,17 | 2,73M |
| 2026-09-10 | $4,25 | -2,07 % | $4,32 | $4,40 | $4,10 | 4,32M |
| 2026-09-09 | $4,34 | -4,82 % | $4,50 | $4,56 | $4,28 | 2,98M |
| 2026-09-08 | $4,56 | -0,44 % | $4,58 | $4,69 | $4,47 | 2,27M |
| 2026-09-04 | $4,58 | +0,22 % | $4,53 | $4,69 | $4,49 | 1,90M |
| 2026-09-03 | $4,57 | -4,59 % | $4,74 | $4,92 | $4,46 | 2,62M |
| 2026-09-02 | $4,79 | +4,59 % | $4,36 | $4,81 | $4,33 | 4,71M |
| 2026-09-01 | $4,58 | +1,78 % | $4,40 | $4,61 | $4,35 | 3,26M |
| 2026-08-31 | $4,50 | +0,45 % | $4,44 | $4,59 | $4,37 | 3,51M |
| 2026-08-28 | $4,48 | -3,24 % | $4,59 | $4,67 | $4,36 | 4,39M |
| 2026-08-27 | $4,63 | -7,21 % | $4,93 | $4,99 | $4,50 | 5,99M |
| 2026-08-26 | $4,99 | -0,40 % | $5,03 | $5,07 | $4,93 | 3,26M |
| 2026-08-25 | $5,01 | +2,87 % | $4,98 | $5,29 | $4,96 | 4,13M |
| 2026-08-24 | $4,87 | -8,46 % | $5,17 | $5,35 | $4,87 | 4,16M |
| 2026-08-21 | $5,32 | -1,48 % | $5,48 | $5,50 | $4,98 | 8,19M |
| 2026-08-20 | $5,40 | -14,29 % | $6,18 | $6,29 | $5,30 | 7,41M |
| 2026-08-19 | $6,30 | +15,17 % | $6,04 | $6,35 | $5,63 | 8,79M |
| 2026-08-18 | $5,47 | +12,32 % | $4,73 | $5,52 | $4,70 | 16,24M |
| 2026-08-17 | $4,87 | -66,98 % | $4,06 | $4,90 | $3,95 | 52,27M |
| 2026-08-14 | $14,75 | +9,42 % | $13,53 | $14,76 | $13,40 | 2,51M |
| 2026-08-13 | $13,48 | -0,37 % | $13,59 | $13,69 | $13,25 | 1,20M |
| 2026-08-12 | $13,53 | +3,68 % | $13,05 | $13,77 | $13,02 | 2,26M |
| 2026-08-11 | $13,05 | -0,15 % | $13,11 | $13,11 | $12,37 | 2,06M |
| 2026-08-10 | $13,07 | -5,90 % | $14,22 | $14,32 | $13,02 | 1,76M |
| 2026-08-07 | $13,89 | +8,26 % | $13,04 | $14,08 | $13,03 | 1,66M |
| 2026-08-06 | $12,83 | +4,73 % | $12,25 | $13,03 | $12,01 | 2,24M |
| 2026-08-05 | $12,25 | +4,97 % | $11,88 | $12,74 | $11,85 | 2,45M |
| 2026-08-04 | $11,67 | -6,04 % | $12,44 | $12,70 | $11,54 | 2,93M |
| 2026-08-03 | $12,42 | +1,39 % | $12,34 | $12,51 | $12,02 | 1,48M |
| 2026-07-31 | $12,25 | -4,74 % | $12,81 | $12,83 | $12,04 | 1,71M |
| 2026-07-30 | $12,86 | +7,89 % | $12,17 | $13,00 | $11,79 | 1,56M |
| 2026-07-29 | $11,92 | -0,33 % | $11,98 | $12,36 | $11,56 | 2,05M |
| 2026-07-28 | $11,96 | -3,63 % | $12,34 | $12,53 | $11,72 | 1,70M |
| 2026-07-27 | $12,41 | +1,80 % | $12,48 | $13,03 | $12,17 | 1,39M |
| 2026-07-24 | $12,19 | -2,25 % | $12,45 | $12,50 | $12,06 | 1,47M |
| 2026-07-23 | $12,47 | -1,50 % | $12,45 | $12,89 | $12,30 | 1,28M |
| 2026-07-22 | $12,66 | -2,99 % | $12,81 | $13,04 | $12,52 | 1,06M |
| 2026-07-21 | $13,05 | +3,08 % | $12,66 | $13,23 | $12,45 | 1,59M |
| 2026-07-20 | $12,66 | -4,81 % | $13,27 | $13,79 | $12,65 | 1,10M |
| 2026-07-17 | $13,30 | +1,99 % | $12,76 | $13,69 | $12,61 | 1,28M |
| 2026-07-16 | $13,04 | -5,85 % | $14,14 | $14,20 | $12,86 | 1,55M |
| 2026-07-15 | $13,85 | +0,87 % | $13,73 | $14,00 | $13,41 | 1,48M |
| 2026-07-14 | $13,73 | -3,85 % | $14,32 | $14,58 | $13,71 | 1,06M |
| 2026-07-13 | $14,28 | -2,99 % | $14,45 | $14,72 | $13,89 | 1,12M |
| 2026-07-10 | $14,72 | -0,81 % | $14,80 | $14,80 | $13,89 | 1,64M |
| 2026-07-09 | $14,84 | +5,92 % | $14,00 | $14,99 | $13,97 | 1,57M |
| 2026-07-08 | $14,01 | -0,07 % | $13,97 | $14,49 | $13,69 | 1,90M |
| 2026-07-07 | $14,02 | -2,91 % | $14,65 | $14,85 | $13,73 | 2,12M |
| 2026-07-06 | $14,44 | +3,29 % | $14,00 | $14,65 | $13,40 | 1,59M |
| 2026-07-02 | $13,98 | +5,91 % | $13,22 | $14,19 | $13,01 | 1,49M |
| 2026-07-01 | $13,20 | -7,69 % | $14,73 | $15,92 | $13,17 | 2,15M |
| 2026-06-30 | $14,30 | +1,35 % | $14,18 | $15,38 | $13,97 | 2,32M |
| 2026-06-29 | $14,11 | +3,29 % | $13,77 | $14,19 | $13,43 | 1,58M |
| 2026-06-26 | $13,66 | -0,36 % | $13,71 | $14,07 | $13,52 | 3,55M |
| 2026-06-25 | $13,71 | -4,79 % | $14,37 | $14,88 | $13,58 | 1,25M |
| 2026-06-24 | $14,40 | +0,14 % | $14,38 | $14,85 | $14,29 | 895,10K |
| 2026-06-23 | $14,38 | +4,73 % | $13,62 | $14,88 | $13,61 | 1,55M |
| 2026-06-22 | $13,73 | +1,10 % | $13,62 | $14,01 | $13,49 | 842,30K |
| 2026-06-18 | $13,58 | +3,27 % | $13,53 | $14,03 | $13,26 | 1,29M |
| 2026-06-17 | $13,15 | +2,10 % | $12,89 | $13,51 | $12,78 | 1,18M |
| 2026-06-16 | $12,88 | +6,62 % | $12,08 | $13,08 | $12,05 | 1,47M |
| 2026-06-15 | $12,08 | -7,29 % | $13,09 | $13,33 | $11,93 | 1,08M |
| 2026-06-12 | $13,03 | +4,24 % | $12,67 | $13,05 | $12,61 | 1,09M |
| 2026-06-11 | $12,50 | +1,38 % | $12,41 | $12,66 | $11,92 | 1,26M |
| 2026-06-10 | $12,33 | +4,76 % | $11,77 | $12,35 | $11,58 | 1,16M |
| 2026-06-09 | $11,77 | +2,79 % | $11,48 | $11,85 | $11,30 | 1,87M |
| 2026-06-08 | $11,45 | -2,80 % | $11,90 | $11,99 | $11,39 | 805,70K |
| 2026-06-05 | $11,78 | -3,92 % | $12,24 | $12,41 | $11,64 | 925,20K |
| 2026-06-04 | $12,26 | -0,65 % | $12,54 | $13,16 | $12,24 | 815,10K |
| 2026-06-03 | $12,34 | -1,52 % | $12,51 | $12,51 | $12,17 | 837,70K |
| 2026-06-02 | $12,53 | -4,71 % | $13,07 | $13,10 | $12,27 | 993,50K |
| 2026-06-01 | $13,15 | -3,17 % | $13,52 | $13,52 | $12,60 | 1,31M |
| 2026-05-29 | $13,58 | +0,59 % | $13,50 | $14,02 | $13,48 | 1,06M |
| 2026-05-28 | $13,50 | +2,58 % | $13,13 | $14,03 | $13,01 | 1,44M |
| 2026-05-27 | $13,16 | -1,42 % | $13,38 | $14,03 | $12,80 | 1,83M |