Saturday, 27 April 2024
Eyepoint Pharmaceuticals Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 5.750 | 5.912 | 5.500 | 5.600 | 106,700 |
| 13/10/22 | 5.470 | 5.790 | 5.470 | 5.700 | 110,400 |
| 12/10/22 | 5.770 | 5.930 | 5.310 | 5.520 | 179,900 |
| 11/10/22 | 5.980 | 6.250 | 5.710 | 5.770 | 152,700 |
| 10/10/22 | 6.150 | 6.388 | 5.910 | 6.010 | 78,400 |
| 07/10/22 | 6.240 | 6.300 | 6.030 | 6.160 | 134,900 |
| 06/10/22 | 6.410 | 6.550 | 6.150 | 6.290 | 104,900 |
| 05/10/22 | 7.040 | 7.185 | 6.430 | 6.500 | 171,500 |
| 04/10/22 | 7.220 | 7.440 | 7.170 | 7.200 | 105,500 |
| 03/10/22 | 8.050 | 8.050 | 7.090 | 7.130 | 325,100 |
| 30/09/22 | 7.430 | 8.250 | 7.350 | 7.910 | 235,600 |
| 29/09/22 | 7.470 | 7.650 | 7.305 | 7.390 | 106,300 |
| 28/09/22 | 7.030 | 7.760 | 7.030 | 7.650 | 181,700 |
| 26/09/22 | 7.130 | 7.270 | 6.910 | 6.960 | 121,400 |
| 23/09/22 | 7.150 | 7.250 | 6.940 | 7.200 | 122,300 |
| 22/09/22 | 7.410 | 7.570 | 7.200 | 7.230 | 105,800 |
| 21/09/22 | 7.810 | 8.060 | 7.480 | 7.520 | 155,300 |
| 20/09/22 | 7.650 | 8.206 | 7.650 | 7.870 | 95,100 |
| 19/09/22 | 8.020 | 8.230 | 7.690 | 7.780 | 86,700 |
| 16/09/22 | 8.090 | 8.230 | 7.500 | 8.170 | 339,400 |
| 15/09/22 | 8.170 | 8.210 | 7.870 | 7.990 | 114,000 |
| 14/09/22 | 8.050 | 8.490 | 7.900 | 8.070 | 84,600 |
| 13/09/22 | 8.580 | 8.687 | 8.040 | 8.130 | 173,100 |
| 12/09/22 | 9.030 | 9.030 | 8.650 | 8.770 | 83,000 |
| 09/09/22 | 9.420 | 9.435 | 8.940 | 8.960 | 118,300 |
| 08/09/22 | 9.510 | 9.570 | 8.960 | 9.250 | 102,200 |
| 07/09/22 | 9.130 | 9.900 | 9.040 | 9.450 | 132,800 |
| 06/09/22 | 9.210 | 9.360 | 8.920 | 9.120 | 87,100 |
| 02/09/22 | 10.000 | 10.000 | 9.100 | 9.260 | 108,700 |
| 01/09/22 | 9.980 | 10.100 | 9.750 | 9.880 | 140,400 |
| 31/08/22 | 9.770 | 10.150 | 9.020 | 10.000 | 104,100 |
| 30/08/22 | 10.210 | 10.440 | 9.880 | 9.930 | 251,500 |
| 29/08/22 | 10.11 | 10.28 | 9.93 | 10.25 | 84,700 |
| 26/08/22 | 10.81 | 10.93 | 10.12 | 10.28 | 135,700 |
| 25/08/22 | 10.69 | 10.85 | 10.58 | 10.75 | 76,600 |
| 24/08/22 | 10.15 | 10.68 | 10.15 | 10.63 | 49,100 |
| 23/08/22 | 9.87 | 10.20 | 9.86 | 10.18 | 122,000 |
| 22/08/22 | 10.520 | 10.650 | 9.730 | 9.890 | 77,200 |
| 19/08/22 | 10.34 | 10.53 | 10.11 | 10.51 | 69,600 |
| 18/08/22 | 10.52 | 10.61 | 10.20 | 10.50 | 69,700 |
| 17/08/22 | 10.75 | 10.87 | 10.45 | 10.60 | 72,200 |
| 16/08/22 | 11.04 | 11.17 | 10.74 | 10.82 | 169,500 |
| 15/08/22 | 11.26 | 11.26 | 10.59 | 11.12 | 122,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |