EyePoint Pharmaceuticals Inc (PV3B.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 7.74 | 7.96 | 7.69 | 7.85 | 7.85 | 1,000 |
| 25 Jun 2024 | 7.96 | 7.99 | 7.78 | 7.78 | 7.78 | - |
| 24 Jun 2024 | 7.92 | 8.03 | 7.86 | 7.94 | 7.94 | - |
| 21 Jun 2024 | 7.64 | 7.83 | 7.48 | 7.83 | 7.83 | - |
| 20 Jun 2024 | 8.17 | 8.19 | 7.68 | 7.68 | 7.68 | - |
| 19 Jun 2024 | 8.10 | 8.12 | 8.10 | 8.10 | 8.10 | - |
| 18 Jun 2024 | 8.39 | 8.43 | 8.19 | 8.21 | 8.21 | - |
| 17 Jun 2024 | 8.77 | 8.78 | 8.42 | 8.48 | 8.48 | - |
| 14 Jun 2024 | 8.68 | 8.83 | 8.63 | 8.68 | 8.68 | - |
| 13 Jun 2024 | 8.71 | 8.73 | 8.45 | 8.54 | 8.54 | - |
| 12 Jun 2024 | 8.78 | 9.07 | 8.77 | 8.91 | 8.91 | - |
| 11 Jun 2024 | 8.42 | 8.50 | 8.29 | 8.50 | 8.50 | - |
| 10 Jun 2024 | 8.47 | 8.48 | 8.23 | 8.31 | 8.31 | - |
| 07 Jun 2024 | 8.58 | 8.69 | 8.29 | 8.34 | 8.34 | - |
| 06 Jun 2024 | 8.77 | 9.02 | 8.56 | 8.56 | 8.56 | - |
| 05 Jun 2024 | 8.52 | 8.85 | 8.34 | 8.74 | 8.74 | - |
| 04 Jun 2024 | 9.05 | 9.05 | 8.41 | 8.50 | 8.50 | - |
| 03 Jun 2024 | 9.91 | 9.95 | 9.19 | 9.20 | 9.20 | - |
| 31 May 2024 | 9.88 | 9.98 | 9.71 | 9.98 | 9.98 | - |
| 30 May 2024 | 10.03 | 10.25 | 9.76 | 10.03 | 10.03 | - |
| 29 May 2024 | 10.20 | 10.20 | 9.85 | 9.95 | 9.95 | - |
| 28 May 2024 | 10.30 | 10.35 | 10.11 | 10.26 | 10.26 | - |
| 27 May 2024 | 10.27 | 10.34 | 10.27 | 10.34 | 10.34 | - |
| 24 May 2024 | 10.29 | 10.36 | 10.24 | 10.24 | 10.24 | - |
| 23 May 2024 | 10.73 | 10.74 | 10.27 | 10.27 | 10.27 | - |
| 22 May 2024 | 10.69 | 10.73 | 10.62 | 10.65 | 10.65 | - |
| 21 May 2024 | 11.19 | 11.19 | 10.60 | 10.60 | 10.60 | - |
| 20 May 2024 | 10.91 | 11.23 | 10.90 | 11.23 | 11.23 | - |
| 17 May 2024 | 11.53 | 11.61 | 11.03 | 11.03 | 11.03 | - |
| 16 May 2024 | 11.92 | 11.96 | 11.34 | 11.34 | 11.34 | - |
| 15 May 2024 | 11.51 | 12.19 | 11.48 | 11.94 | 11.94 | - |
| 14 May 2024 | 11.31 | 11.84 | 11.28 | 11.76 | 11.76 | - |
| 13 May 2024 | 11.26 | 11.83 | 11.14 | 11.28 | 11.28 | - |
| 10 May 2024 | 11.77 | 11.84 | 11.39 | 11.40 | 11.40 | - |
| 09 May 2024 | 11.18 | 11.85 | 11.06 | 11.77 | 11.77 | - |
| 08 May 2024 | 11.05 | 11.36 | 10.72 | 10.72 | 10.72 | - |
| 07 May 2024 | 10.50 | 10.53 | 10.03 | 10.34 | 10.34 | - |
| 06 May 2024 | 18.33 | 18.39 | 18.33 | 18.39 | 18.39 | - |
| 03 May 2024 | 18.76 | 19.47 | 18.62 | 18.83 | 18.83 | - |
| 02 May 2024 | 16.81 | 17.86 | 16.68 | 17.86 | 17.86 | - |
| 30 Apr 2024 | 16.45 | 16.47 | 16.00 | 16.26 | 16.26 | - |
| 29 Apr 2024 | 15.71 | 16.40 | 15.60 | 16.40 | 16.40 | - |
| 26 Apr 2024 | 15.32 | 15.47 | 14.93 | 15.20 | 15.20 | - |
| 25 Apr 2024 | 15.09 | 15.18 | 14.74 | 14.90 | 14.90 | - |
| 24 Apr 2024 | 16.60 | 17.21 | 15.25 | 15.25 | 15.25 | - |
| 23 Apr 2024 | 16.03 | 17.17 | 16.03 | 16.80 | 16.80 | - |
| 22 Apr 2024 | 16.71 | 16.74 | 15.68 | 16.31 | 16.31 | - |
| 19 Apr 2024 | 16.23 | 16.38 | 15.95 | 16.34 | 16.34 | - |
| 18 Apr 2024 | 19.76 | 19.77 | 16.53 | 16.53 | 16.53 | - |
| 17 Apr 2024 | 20.48 | 20.61 | 19.76 | 19.79 | 19.79 | - |
| 16 Apr 2024 | 20.00 | 20.72 | 19.91 | 20.67 | 20.67 | - |
| 15 Apr 2024 | 21.19 | 21.35 | 19.83 | 19.99 | 19.99 | - |
| 12 Apr 2024 | 21.37 | 22.09 | 20.86 | 20.86 | 20.86 | - |
| 11 Apr 2024 | 20.21 | 20.84 | 20.12 | 20.84 | 20.84 | - |
| 10 Apr 2024 | 19.88 | 20.03 | 19.15 | 19.82 | 19.82 | - |
| 09 Apr 2024 | 19.13 | 19.75 | 19.02 | 19.75 | 19.75 | - |
| 08 Apr 2024 | 18.72 | 19.18 | 18.61 | 19.18 | 19.18 | - |
| 05 Apr 2024 | 18.69 | 18.98 | 18.66 | 18.70 | 18.70 | - |
| 04 Apr 2024 | 19.24 | 19.58 | 18.93 | 18.93 | 18.93 | - |
| 03 Apr 2024 | 18.72 | 19.10 | 18.63 | 19.10 | 19.10 | - |
| 02 Apr 2024 | 18.91 | 18.95 | 18.64 | 18.76 | 18.76 | - |
| 28 Mar 2024 | 19.20 | 19.50 | 18.80 | 18.90 | 18.90 | - |
| 27 Mar 2024 | 19.10 | 19.50 | 18.70 | 19.20 | 19.20 | - |
| 26 Mar 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | - |
| 25 Mar 2024 | 20.40 | 20.80 | 20.00 | 20.00 | 20.00 | - |
| 22 Mar 2024 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | - |
| 21 Mar 2024 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | - |
| 20 Mar 2024 | 20.20 | 21.20 | 20.00 | 21.20 | 21.20 | - |
| 19 Mar 2024 | 19.50 | 21.00 | 19.40 | 20.40 | 20.40 | - |
| 18 Mar 2024 | 19.90 | 20.00 | 19.50 | 19.50 | 19.50 | - |
| 15 Mar 2024 | 19.90 | 21.00 | 19.80 | 19.80 | 19.80 | - |
| 14 Mar 2024 | 20.20 | 20.40 | 19.50 | 19.60 | 19.60 | - |
| 13 Mar 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Mar 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - |
| 11 Mar 2024 | 22.20 | 22.20 | 20.60 | 20.80 | 20.80 | - |
| 08 Mar 2024 | 23.00 | 23.60 | 22.00 | 22.20 | 22.20 | - |
| 07 Mar 2024 | 23.40 | 24.80 | 23.00 | 23.00 | 23.00 | - |
| 06 Mar 2024 | 23.60 | 24.20 | 23.40 | 23.40 | 23.40 | - |
| 05 Mar 2024 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| 04 Mar 2024 | 25.80 | 26.00 | 22.60 | 24.00 | 24.00 | - |
| 01 Mar 2024 | 25.20 | 26.20 | 25.00 | 25.80 | 25.80 | - |
| 29 Feb 2024 | 25.40 | 26.00 | 25.20 | 25.40 | 25.40 | - |
| 28 Feb 2024 | 26.40 | 26.60 | 25.60 | 25.60 | 25.60 | - |
| 27 Feb 2024 | 24.40 | 26.60 | 24.40 | 26.60 | 26.60 | - |
| 26 Feb 2024 | 24.40 | 24.80 | 24.40 | 24.40 | 24.40 | - |
| 23 Feb 2024 | 24.00 | 25.20 | 24.00 | 24.60 | 24.60 | - |
| 22 Feb 2024 | 25.00 | 25.20 | 24.20 | 24.20 | 24.20 | - |
| 21 Feb 2024 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | - |
| 20 Feb 2024 | 26.20 | 26.20 | 25.20 | 25.80 | 25.80 | - |
| 19 Feb 2024 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | - |
| 16 Feb 2024 | 27.00 | 27.20 | 26.20 | 26.20 | 26.20 | - |
| 15 Feb 2024 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | - |
| 14 Feb 2024 | 27.60 | 28.20 | 27.00 | 27.00 | 27.00 | - |
| 13 Feb 2024 | 27.40 | 28.40 | 26.00 | 27.80 | 27.80 | - |
| 12 Feb 2024 | 26.60 | 28.00 | 26.00 | 27.40 | 27.40 | - |
| 09 Feb 2024 | 27.00 | 27.60 | 26.60 | 26.60 | 26.60 | - |
| 08 Feb 2024 | 27.20 | 28.40 | 27.20 | 27.20 | 27.20 | - |
| 07 Feb 2024 | 26.60 | 27.20 | 26.40 | 27.00 | 27.00 | - |
| 06 Feb 2024 | 25.80 | 26.80 | 25.80 | 26.60 | 26.60 | - |
| 05 Feb 2024 | 26.40 | 28.00 | 25.00 | 25.80 | 25.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.