EyePoint, Inc. EYPT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,25+0,02 (+%0,62)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |