Italia markets open in 3 hours 54 minutes

EyePoint Pharmaceuticals, Inc. (EYPT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,67+1,11 (+9,60%)
Alla chiusura: 04:00PM EDT
12,60 -0,07 (-0,55%)
Dopo ore: 06:58PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202412,3412,9511,7512,6712,672.110.100
08 mag 202411,8712,3011,3811,5611,561.435.100
07 mag 202411,2011,8910,6511,8711,872.516.200
06 mag 202413,8914,0011,0611,2011,209.652.300
03 mag 202420,3021,2619,7119,7419,74928.800
02 mag 202418,4820,3217,8319,9419,942.112.200
01 mag 202417,7218,8117,4318,0418,04728.500
30 apr 202417,4218,0416,9417,6017,60957.500
29 apr 202416,6717,9316,3617,6317,63793.300
26 apr 202416,0816,7615,6516,7516,751.243.600
25 apr 202416,2616,2615,5116,1616,16749.400
24 apr 202417,5717,8516,2216,4716,471.178.700
23 apr 202418,2618,6817,5517,5717,57943.000
22 apr 202417,8017,9516,5116,9516,951.386.900
19 apr 202417,6717,8016,7117,6517,651.548.400
18 apr 202420,7920,8017,0217,5017,504.142.200
17 apr 202421,8822,1320,8520,9420,94509.200
16 apr 202420,9822,1220,5921,8421,84471.900
15 apr 202422,3022,3020,9621,2821,28576.600
12 apr 202422,8423,6522,0722,4522,45665.300
11 apr 202421,9822,9921,5722,8922,89649.200
10 apr 202420,2621,7220,1221,7121,71477.700
09 apr 202420,6421,7620,6421,5321,53481.400
08 apr 202420,4921,1320,1620,7320,73517.000
05 apr 202420,0020,6819,8520,2820,28427.500
04 apr 202421,1621,4720,1420,1520,15583.400
03 apr 202420,1020,8420,0920,7520,75516.400
02 apr 202419,6620,5019,6620,2820,28435.400
01 apr 202420,6020,6319,4020,2720,27969.500
28 mar 202420,8121,2420,2320,6720,671.143.800
27 mar 202420,6321,2920,5120,8120,81532.200
26 mar 202421,8921,9920,5620,6320,63464.600
25 mar 202422,2522,5921,6621,6921,69410.200
22 mar 202423,1623,4022,2322,2622,26434.600
21 mar 202423,5823,9722,7723,4223,42706.600
20 mar 202421,9223,4121,4723,3523,35593.200
19 mar 202421,1622,8621,0022,1022,10755.300
18 mar 202421,5021,9121,0021,3021,301.050.800
15 mar 202421,7022,6021,1521,4821,482.823.000
14 mar 202422,0922,4921,1521,7421,74910.300
13 mar 202422,7923,1021,7522,0922,09890.400
12 mar 202423,1223,8622,4822,8122,81875.900
11 mar 202423,7824,3722,3422,8722,871.253.800
08 mar 202425,0226,0623,7524,4024,40856.700
07 mar 202426,4026,7625,0725,3125,311.039.800
06 mar 202425,1426,5625,1125,7425,74979.700
05 mar 202426,1326,2025,0025,5725,57721.600
04 mar 202427,8327,8424,2125,9125,912.005.700
01 mar 202427,3328,7927,2728,0028,00899.700
29 feb 202428,0528,3327,0827,2127,211.698.800
28 feb 202428,2129,1427,3527,6827,68838.400
27 feb 202426,9729,3126,6228,6728,671.932.300
26 feb 202426,4127,5026,2826,5526,55768.000
23 feb 202426,0627,8825,6326,5526,551.052.800
22 feb 202426,6727,0825,9126,1026,101.119.700
21 feb 202427,4927,5526,4226,6326,63982.000
20 feb 202428,3428,6027,0227,7127,71760.800
16 feb 202429,2429,4528,0528,3128,31653.800
15 feb 202429,9529,9528,3429,0829,08569.800
14 feb 202430,4130,7828,7628,9228,92710.200
13 feb 202428,7530,5226,0929,6329,631.773.100
12 feb 202429,0030,7028,8029,7129,71855.900
09 feb 202429,5430,0328,6028,8028,80547.100
08 feb 202429,5330,9929,0829,1229,121.683.400
07 feb 202428,9129,6528,4129,3729,37871.300
06 feb 202427,5929,0627,4528,8728,87969.200
05 feb 202427,9827,9826,1327,7927,791.722.700
02 feb 202428,4929,4227,9028,7028,70970.600
01 feb 202427,0728,9826,7428,5128,511.127.500
31 gen 202425,7427,9625,5026,9326,93960.500
30 gen 202426,4126,7525,0425,8425,84564.600
29 gen 202426,4727,2325,3226,7126,71964.200
26 gen 202424,8827,0924,7426,4726,471.992.400
25 gen 202424,1825,0123,4024,9024,90449.300
24 gen 202425,3325,3623,8023,9423,94721.900
23 gen 202424,4025,0023,3424,9124,91827.500
22 gen 202423,1024,8921,7723,9823,982.049.300
19 gen 202422,9523,2221,4522,3222,32705.900
18 gen 202422,0222,9421,4222,8622,86859.700
17 gen 202421,7022,0621,2221,8721,87808.500
16 gen 202422,0922,8921,4522,7622,761.070.100
12 gen 202421,2822,8520,6022,7622,761.399.400
11 gen 202419,9120,4919,0320,3620,361.067.000
10 gen 202421,9021,9119,8920,2320,23615.300
09 gen 202421,7622,0020,2921,4721,47930.000
08 gen 202420,0721,9819,5421,9421,94643.800
05 gen 202419,6420,5019,1220,4020,40796.300
04 gen 202420,9021,0119,6319,9319,931.358.400
03 gen 202422,2022,7020,5920,9620,96966.100
02 gen 202422,6123,1921,7122,5222,521.939.900
29 dic 202323,4823,8222,1223,1123,11926.100
28 dic 202324,1624,5522,7023,5623,56721.200
27 dic 202323,9124,5323,1724,1324,13573.000
26 dic 202322,7024,6222,6023,6223,62964.900
22 dic 202321,0023,4121,0022,5822,581.955.100
21 dic 202319,6720,8619,4520,7920,79744.800
20 dic 202319,7121,3519,1819,3619,361.366.100
19 dic 202319,0020,0918,8820,0020,001.422.200
18 dic 202319,2919,5218,4418,9518,951.680.600
15 dic 202320,3520,4619,3419,5519,551.200.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...