EyePoint Pharmaceuticals, Inc. (PV3B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM 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 | 7.48 | 7.84 | 7.48 | 7.84 | 7.84 | 5 |
| 25 Jun 2024 | 7.68 | 7.85 | 7.66 | 7.85 | 7.85 | - |
| 24 Jun 2024 | 7.82 | 7.82 | 7.57 | 7.57 | 7.57 | 5 |
| 21 Jun 2024 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | - |
| 20 Jun 2024 | 8.04 | 8.07 | 7.98 | 7.98 | 7.98 | - |
| 19 Jun 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | - |
| 18 Jun 2024 | 8.28 | 8.28 | 8.24 | 8.24 | 8.24 | - |
| 17 Jun 2024 | 8.65 | 8.66 | 8.57 | 8.57 | 8.57 | - |
| 14 Jun 2024 | 8.56 | 8.58 | 8.52 | 8.52 | 8.52 | - |
| 13 Jun 2024 | 8.60 | 8.61 | 8.59 | 8.59 | 8.59 | - |
| 12 Jun 2024 | 8.65 | 8.65 | 8.57 | 8.57 | 8.57 | - |
| 11 Jun 2024 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | - |
| 10 Jun 2024 | 8.31 | 8.32 | 8.28 | 8.28 | 8.28 | - |
| 07 Jun 2024 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | - |
| 06 Jun 2024 | 8.87 | 8.88 | 8.85 | 8.85 | 8.85 | - |
| 05 Jun 2024 | 8.37 | 9.00 | 8.36 | 9.00 | 9.00 | 49 |
| 04 Jun 2024 | 8.89 | 8.91 | 8.88 | 8.91 | 8.91 | - |
| 03 Jun 2024 | 9.78 | 9.78 | 9.76 | 9.78 | 9.78 | - |
| 31 May 2024 | 9.74 | 9.74 | 9.69 | 9.69 | 9.69 | - |
| 30 May 2024 | 9.88 | 10.02 | 9.88 | 10.02 | 10.02 | - |
| 29 May 2024 | 10.05 | 10.06 | 9.93 | 9.93 | 9.93 | - |
| 28 May 2024 | 10.16 | 10.16 | 10.11 | 10.11 | 10.11 | - |
| 27 May 2024 | 10.15 | 10.48 | 10.10 | 10.48 | 10.48 | 800 |
| 24 May 2024 | 10.11 | 10.12 | 10.10 | 10.10 | 10.10 | - |
| 23 May 2024 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | - |
| 22 May 2024 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | - |
| 21 May 2024 | 11.01 | 11.02 | 10.89 | 10.89 | 10.89 | - |
| 20 May 2024 | 10.74 | 10.75 | 10.69 | 10.69 | 10.69 | - |
| 17 May 2024 | 11.36 | 11.40 | 11.34 | 11.34 | 11.34 | - |
| 16 May 2024 | 11.74 | 11.76 | 11.70 | 11.70 | 11.70 | - |
| 15 May 2024 | 11.33 | 11.37 | 11.32 | 11.37 | 11.37 | - |
| 14 May 2024 | 11.15 | 11.16 | 11.07 | 11.07 | 11.07 | - |
| 13 May 2024 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | - |
| 10 May 2024 | 11.62 | 11.62 | 11.60 | 11.60 | 11.60 | - |
| 09 May 2024 | 11.02 | 11.16 | 11.01 | 11.16 | 11.16 | - |
| 08 May 2024 | 10.84 | 10.84 | 10.75 | 10.75 | 10.75 | 100 |
| 07 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 06 May 2024 | 18.09 | 18.10 | 18.07 | 18.07 | 18.07 | - |
| 03 May 2024 | 18.44 | 18.46 | 18.28 | 18.28 | 18.28 | - |
| 02 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 30 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 29 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 25 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 24 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 23 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 22 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 19 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 18 Apr 2024 | 19.49 | 19.49 | 19.15 | 19.15 | 19.15 | - |
| 17 Apr 2024 | 20.16 | 20.27 | 20.16 | 20.27 | 20.27 | - |
| 16 Apr 2024 | 19.70 | 19.73 | 19.49 | 19.49 | 19.49 | - |
| 15 Apr 2024 | 20.91 | 21.25 | 20.91 | 21.25 | 21.25 | 10 |
| 12 Apr 2024 | 21.13 | 21.13 | 20.88 | 20.88 | 20.88 | - |
| 11 Apr 2024 | 19.93 | 19.93 | 19.92 | 19.92 | 19.92 | - |
| 10 Apr 2024 | 19.56 | 19.59 | 19.06 | 19.06 | 19.06 | - |
| 09 Apr 2024 | 18.85 | 18.85 | 18.78 | 18.84 | 18.84 | - |
| 08 Apr 2024 | 18.42 | 18.49 | 18.42 | 18.42 | 18.42 | - |
| 05 Apr 2024 | 18.41 | 18.41 | 18.39 | 18.41 | 18.41 | - |
| 04 Apr 2024 | 18.93 | 19.81 | 18.93 | 19.81 | 19.81 | 120 |
| 03 Apr 2024 | 18.47 | 18.49 | 18.32 | 18.32 | 18.32 | - |
| 02 Apr 2024 | 18.61 | 18.63 | 18.20 | 18.20 | 18.20 | - |
| 28 Mar 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - |
| 27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 25 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 22 Mar 2024 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | - |
| 21 Mar 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 20 Mar 2024 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | - |
| 19 Mar 2024 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 4 |
| 18 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 15 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 14 Mar 2024 | 19.90 | 19.90 | 19.30 | 19.30 | 19.30 | - |
| 13 Mar 2024 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | 110 |
| 12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 11 Mar 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Mar 2024 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 07 Mar 2024 | 23.20 | 24.40 | 23.20 | 24.40 | 24.40 | 6 |
| 06 Mar 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - |
| 05 Mar 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 570 |
| 04 Mar 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | - |
| 01 Mar 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - |
| 29 Feb 2024 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | - |
| 28 Feb 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | - |
| 27 Feb 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 26 Feb 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| 23 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 22 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 21 Feb 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - |
| 20 Feb 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | - |
| 19 Feb 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - |
| 16 Feb 2024 | 26.80 | 27.00 | 26.60 | 26.60 | 26.60 | - |
| 15 Feb 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - |
| 14 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 13 Feb 2024 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | - |
| 12 Feb 2024 | 26.00 | 27.80 | 26.00 | 27.80 | 27.80 | 40 |
| 09 Feb 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - |
| 08 Feb 2024 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 110 |
| 07 Feb 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - |
| 06 Feb 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - |
| 05 Feb 2024 | 26.20 | 27.20 | 26.20 | 26.20 | 26.20 | - |
| *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.