EyePoint, Inc. EYPT
NASDAQ · United States · Health Technology
$3.25+0.02 (+0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |