Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eton Pharmaceutcials Inc (NQ: ETON )

3.680 +0.160 (+4.55%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 30, 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 (%)
Oct 30, 2020 7.680 7.680 7.050 7.290 332,600 -0.37(-4.83%)
Oct 29, 2020 7.600 7.770 7.410 7.660 303,060 +0.09(+1.19%)
Oct 28, 2020 8.000 8.020 7.440 7.570 436,937 -0.56(-6.89%)
Oct 27, 2020 7.590 8.400 7.460 8.130 948,537 +0.53(+6.97%)
Oct 26, 2020 7.600 7.710 7.430 7.600 184,811 -0.04(-0.52%)
Oct 23, 2020 8.000 8.000 7.560 7.640 149,600 -0.30(-3.78%)
Oct 22, 2020 7.530 7.980 7.500 7.940 173,384 +0.39(+5.17%)
Oct 21, 2020 7.970 7.970 7.540 7.550 241,964 -0.37(-4.67%)
Oct 20, 2020 8.310 8.440 7.910 7.920 342,739 -0.39(-4.69%)
Oct 19, 2020 8.070 8.390 7.990 8.310 686,534 +0.58(+7.50%)
Oct 16, 2020 7.900 7.990 7.700 7.730 266,400 +0.00(+0.00%)
Oct 15, 2020 7.800 7.950 7.350 7.730 415,208 -0.04(-0.51%)
Oct 14, 2020 7.380 8.140 7.210 7.770 2,072,653 +0.84(+12.12%)
Oct 13, 2020 6.840 7.020 6.800 6.930 317,071 +0.00(+0.00%)
Oct 12, 2020 6.960 6.970 6.720 6.930 189,403 -0.06(-0.86%)
Oct 09, 2020 7.000 7.080 6.850 6.990 231,000 -0.04(-0.57%)
Oct 08, 2020 7.010 7.240 6.960 7.030 230,833 +0.06(+0.86%)
Oct 07, 2020 6.730 7.450 6.730 6.970 598,909 +0.32(+4.81%)
Oct 06, 2020 6.850 6.990 6.630 6.650 318,819 -0.32(-4.59%)
Oct 05, 2020 7.040 7.090 6.750 6.970 325,510 +0.01(+0.14%)
Oct 02, 2020 6.730 7.260 6.720 6.960 575,100 -0.27(-3.73%)
Oct 01, 2020 7.850 7.920 7.170 7.230 951,544 -0.67(-8.48%)
Sep 30, 2020 8.380 8.400 7.430 7.900 2,018,158 +0.08(+1.02%)
Sep 29, 2020 7.860 8.000 7.390 7.820 434,844 -0.18(-2.25%)
Sep 28, 2020 8.300 8.350 7.240 8.000 661,958 -0.28(-3.38%)
Sep 25, 2020 8.680 8.700 8.110 8.280 988,200 +0.10(+1.22%)
Sep 24, 2020 8.350 8.470 7.790 8.180 409,159 -0.45(-5.21%)
Sep 23, 2020 8.650 8.830 8.520 8.630 395,085 +0.07(+0.82%)
Sep 22, 2020 8.770 8.880 8.490 8.560 437,830 -0.17(-1.95%)
Sep 21, 2020 8.490 9.000 8.450 8.730 653,788 -0.32(-3.59%)
Sep 18, 2020 8.240 9.120 7.800 9.055 1,222,000 +0.94(+11.51%)
Sep 17, 2020 7.550 8.190 7.410 8.120 816,244 +0.45(+5.87%)
Sep 16, 2020 7.600 7.850 7.250 7.670 781,304 -0.21(-2.66%)
Sep 15, 2020 8.230 8.230 7.580 7.880 1,056,492 -0.46(-5.52%)
Sep 14, 2020 8.150 8.430 7.810 8.340 1,421,872 +0.64(+8.31%)
Sep 11, 2020 7.720 8.000 7.531 7.700 385,800 +0.08(+1.05%)
Sep 10, 2020 7.930 8.100 7.300 7.620 697,381 -0.28(-3.54%)
Sep 09, 2020 7.580 8.050 7.500 7.900 582,145 +0.53(+7.19%)
Sep 08, 2020 7.190 7.660 6.770 7.370 476,636 +0.11(+1.52%)
Sep 04, 2020 7.290 7.400 6.760 7.260 394,700 -0.04(-0.55%)
Sep 03, 2020 7.650 7.750 6.950 7.300 515,976 -0.40(-5.19%)
Sep 02, 2020 7.700 7.760 7.530 7.700 298,554 -0.03(-0.39%)
Sep 01, 2020 7.870 7.950 7.510 7.730 437,644 -0.11(-1.40%)
Aug 31, 2020 7.160 7.920 7.150 7.840 847,689 +0.64(+8.89%)
Aug 28, 2020 6.950 7.500 6.920 7.200 822,500 +0.51(+7.62%)
Aug 27, 2020 6.610 6.900 6.610 6.690 223,154 -0.04(-0.59%)
Aug 26, 2020 7.000 7.050 6.620 6.730 191,633 -0.20(-2.89%)
Aug 25, 2020 6.700 6.950 6.540 6.930 227,301 +0.32(+4.84%)
Aug 24, 2020 6.910 7.040 6.600 6.610 259,886 -0.21(-3.08%)
Aug 21, 2020 7.160 7.200 6.800 6.820 371,200 -0.38(-5.28%)
Aug 20, 2020 7.280 7.430 7.150 7.200 223,058 -0.10(-1.37%)
Aug 19, 2020 7.370 7.410 7.240 7.300 298,493 -0.07(-0.95%)
Aug 18, 2020 7.190 7.400 7.170 7.370 285,572 +0.22(+3.08%)
Aug 17, 2020 7.170 7.480 7.100 7.150 474,500 +0.07(+0.99%)
Aug 14, 2020 6.670 7.430 6.550 7.080 616,900 +0.38(+5.67%)
Aug 13, 2020 6.180 6.970 6.180 6.700 386,083 +0.32(+5.02%)
Aug 12, 2020 6.070 6.800 6.000 6.380 795,563 -0.47(-6.86%)
Aug 11, 2020 7.080 7.370 6.550 6.850 1,260,265 -0.98(-12.52%)
Aug 10, 2020 7.530 8.740 7.400 7.830 4,438,646 +1.19(+17.92%)
Aug 07, 2020 6.750 6.750 6.350 6.640 196,700 -0.12(-1.78%)
Aug 06, 2020 7.000 7.010 6.590 6.760 146,073 -0.09(-1.31%)
Aug 05, 2020 6.860 6.940 6.500 6.850 193,653 +0.07(+1.03%)
Aug 04, 2020 6.990 7.000 6.670 6.780 235,004 -0.22(-3.14%)
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.