XNAS
Datos históricos de EyePoint Pharmaceuticals, Inc.
EyePoint Pharmaceuticals, Inc. · EYPT
$3.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:40 UTC
- Variación en el periodo
- −74.94%
- Máximo
- US$19.11
- 8 de diciembre de 2025
- Mínimo
- US$3.05
- 5 de octubre de 2026
- Volumen medio diario
- 1.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.44 | 3.57 | 3.38 | 3.40 | −1.73% | 1.94 M |
| 8 oct 2026 | 3.30 | 3.52 | 3.27 | 3.46 | +4.22% | 3.26 M |
| 7 oct 2026 | 3.15 | 3.42 | 3.08 | 3.32 | +4.73% | 3.02 M |
| 6 oct 2026 | 3.18 | 3.29 | 3.08 | 3.17 | +0.63% | 1.98 M |
| 5 oct 2026 | 3.28 | 3.28 | 3.05 | 3.15 | −3.08% | 2.76 M |
| 2 oct 2026 | 3.31 | 3.31 | 3.10 | 3.25 | +0.62% | 3.11 M |
| 1 oct 2026 | 3.29 | 3.45 | 3.23 | 3.23 | −1.22% | 2.86 M |
| 30 sep 2026 | 3.42 | 3.46 | 3.25 | 3.27 | −4.39% | 3.44 M |
| 29 sep 2026 | 3.31 | 3.50 | 3.30 | 3.42 | +3.32% | 2.54 M |
| 28 sep 2026 | 3.58 | 3.60 | 3.27 | 3.31 | −8.56% | 3.3 M |
| 25 sep 2026 | 3.65 | 3.71 | 3.56 | 3.62 | −0.82% | 2.25 M |
| 24 sep 2026 | 3.71 | 3.73 | 3.54 | 3.65 | −1.88% | 2.3 M |
| 23 sep 2026 | 4.10 | 4.18 | 3.71 | 3.72 | −8.60% | 2.02 M |
| 22 sep 2026 | 4.08 | 4.22 | 3.97 | 4.07 | +1.24% | 4.46 M |
| 21 sep 2026 | 3.87 | 4.10 | 3.80 | 4.02 | +4.42% | 3.86 M |
| 18 sep 2026 | 3.95 | 4.06 | 3.77 | 3.85 | −3.51% | 7.27 M |
| 17 sep 2026 | 3.57 | 4.01 | 3.50 | 3.99 | +15.65% | 6.98 M |
| 16 sep 2026 | 3.66 | 3.74 | 3.42 | 3.45 | −5.74% | 4.97 M |
| 15 sep 2026 | 4.27 | 4.27 | 3.64 | 3.66 | −13.88% | 3.89 M |
| 14 sep 2026 | 4.30 | 4.34 | 4.16 | 4.25 | +0.47% | 2.53 M |
| 11 sep 2026 | 4.32 | 4.43 | 4.17 | 4.23 | −0.47% | 2.73 M |
| 10 sep 2026 | 4.32 | 4.40 | 4.10 | 4.25 | −2.07% | 4.32 M |
| 9 sep 2026 | 4.50 | 4.56 | 4.28 | 4.34 | −4.82% | 2.98 M |
| 8 sep 2026 | 4.58 | 4.69 | 4.47 | 4.56 | −0.44% | 2.27 M |
| 4 sep 2026 | 4.53 | 4.69 | 4.49 | 4.58 | +0.33% | 1.9 M |
| 3 sep 2026 | 4.74 | 4.92 | 4.46 | 4.57 | −4.70% | 2.63 M |
| 2 sep 2026 | 4.36 | 4.81 | 4.33 | 4.79 | +4.59% | 4.72 M |
| 1 sep 2026 | 4.40 | 4.61 | 4.35 | 4.58 | +1.78% | 3.26 M |
| 31 ago 2026 | 4.44 | 4.59 | 4.37 | 4.50 | +0.45% | 3.51 M |
| 28 ago 2026 | 4.59 | 4.67 | 4.36 | 4.48 | −3.24% | 4.39 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.