Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eyepoint Pharmaceuticals Inc (NQ: EYPT )

11.11 -0.36 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.830 6.150 5.830 6.050 331,938 +0.21(+3.60%)
May 30, 2023 6.100 6.130 5.770 5.840 290,467 -0.09(-1.52%)
May 26, 2023 5.910 6.100 5.760 5.930 352,838 +0.00(+0.00%)
May 25, 2023 6.360 6.360 5.750 5.930 444,612 -0.34(-5.42%)
May 24, 2023 6.610 6.790 6.250 6.270 394,423 -0.42(-6.28%)
May 23, 2023 6.840 7.300 6.530 6.690 452,417 -0.20(-2.90%)
May 22, 2023 6.520 6.970 6.430 6.890 494,805 +0.39(+6.00%)
May 19, 2023 6.440 6.850 6.370 6.500 672,815 +0.37(+6.04%)
May 18, 2023 6.500 6.760 5.790 6.130 1,143,500 -0.28(-4.37%)
May 17, 2023 5.950 6.570 5.900 6.410 388,203 +0.47(+7.91%)
May 16, 2023 5.980 6.090 5.780 5.940 132,959 -0.06(-1.00%)
May 15, 2023 5.900 6.223 5.680 6.000 265,192 +0.13(+2.21%)
May 12, 2023 6.280 6.430 5.810 5.870 353,735 -0.51(-7.99%)
May 11, 2023 6.590 6.650 6.300 6.380 263,662 -0.31(-4.63%)
May 10, 2023 6.640 6.830 6.430 6.690 296,393 +0.19(+2.92%)
May 09, 2023 6.450 6.630 6.210 6.500 232,054 +0.03(+0.46%)
May 08, 2023 6.540 6.845 6.390 6.470 308,915 -0.07(-1.07%)
May 05, 2023 7.140 7.470 6.380 6.540 431,405 -0.24(-3.54%)
May 04, 2023 7.790 7.790 6.670 6.780 558,812 -1.12(-14.18%)
May 03, 2023 7.380 8.340 7.022 7.900 1,148,191 +1.41(+21.73%)
May 02, 2023 6.590 7.080 6.450 6.490 564,070 -0.15(-2.26%)
May 01, 2023 6.290 6.960 6.200 6.640 781,580 +0.36(+5.73%)
Apr 28, 2023 6.320 6.560 5.891 6.280 738,202 +0.02(+0.24%)
Apr 27, 2023 7.500 7.682 6.250 6.265 1,063,515 -1.40(-18.26%)
Apr 26, 2023 6.990 8.970 6.820 7.665 3,673,611 +0.79(+11.41%)
Apr 25, 2023 7.250 7.660 6.690 6.880 1,353,377 -0.88(-11.34%)
Apr 24, 2023 8.310 8.390 6.260 7.760 3,663,583 -1.24(-13.78%)
Apr 21, 2023 6.040 10.41 6.040 9.000 22,708,574 +3.32(+58.45%)
Apr 20, 2023 5.380 5.870 5.320 5.680 725,822 +0.29(+5.38%)
Apr 19, 2023 4.810 5.480 4.730 5.390 587,865 +0.47(+9.55%)
Apr 18, 2023 4.890 5.020 4.445 4.920 500,184 +0.07(+1.44%)
Apr 17, 2023 4.480 4.870 4.220 4.850 633,979 +0.52(+12.01%)
Apr 14, 2023 3.890 4.390 3.712 4.330 931,264 +0.46(+11.89%)
Apr 13, 2023 3.370 3.900 3.360 3.870 283,158 +0.52(+15.52%)
Apr 12, 2023 3.450 3.620 3.320 3.350 232,923 -0.05(-1.47%)
Apr 11, 2023 3.330 3.500 3.260 3.400 138,771 +0.08(+2.41%)
Apr 10, 2023 3.250 3.370 3.220 3.320 227,637 +0.06(+1.84%)
Apr 06, 2023 3.020 3.350 2.950 3.260 220,442 +0.23(+7.77%)
Apr 05, 2023 3.250 3.260 2.930 3.025 214,479 -0.22(-6.78%)
Apr 04, 2023 3.150 3.380 3.100 3.245 219,597 +0.10(+3.02%)
Apr 03, 2023 2.930 3.210 2.870 3.150 283,707 +0.21(+7.14%)
Mar 31, 2023 3.200 3.300 2.890 2.940 291,377 -0.26(-8.13%)
Mar 30, 2023 3.470 3.500 3.010 3.200 439,699 -0.20(-5.88%)
Mar 29, 2023 2.930 3.480 2.890 3.400 587,223 +0.55(+19.30%)
Mar 28, 2023 2.850 3.020 2.720 2.850 334,577 +0.02(+0.71%)
Mar 27, 2023 2.350 2.918 2.281 2.830 815,308 +0.55(+24.12%)
Mar 24, 2023 2.320 2.440 2.210 2.280 250,134 -0.05(-2.15%)
Mar 23, 2023 2.420 2.490 2.280 2.330 188,569 -0.06(-2.51%)
Mar 22, 2023 2.580 2.630 2.380 2.390 233,793 -0.15(-6.09%)
Mar 21, 2023 2.490 2.600 2.440 2.545 185,849 +0.11(+4.73%)
Mar 20, 2023 2.370 2.440 2.309 2.430 167,307 +0.08(+3.40%)
Mar 17, 2023 2.360 2.470 2.290 2.350 393,548 -0.02(-0.84%)
Mar 16, 2023 2.380 2.400 2.250 2.370 315,536 -0.02(-0.84%)
Mar 15, 2023 2.440 2.470 2.280 2.390 279,889 -0.13(-5.16%)
Mar 14, 2023 2.650 2.650 2.460 2.520 208,479 -0.05(-1.95%)
Mar 13, 2023 2.400 2.640 2.350 2.570 358,409 +0.15(+6.20%)
Mar 10, 2023 2.710 3.100 2.400 2.420 680,460 -0.27(-10.04%)
Mar 09, 2023 2.870 2.920 2.650 2.690 463,193 -0.14(-4.78%)
Mar 08, 2023 3.170 3.320 2.820 2.825 278,623 -0.31(-10.03%)
Mar 07, 2023 3.250 3.270 3.110 3.140 124,519 -0.10(-3.09%)
Mar 06, 2023 3.300 3.380 3.190 3.240 232,980 -0.02(-0.61%)
Mar 03, 2023 2.950 3.315 2.865 3.260 330,805 +0.37(+12.80%)
Mar 02, 2023 3.500 3.500 2.800 2.890 386,745 -0.28(-8.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.