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

Eton Pharmaceutcials Inc (NQ: ETON )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 3.650 3.890 3.612 3.760 47,669 +0.06(+1.62%)
Feb 25, 2022 3.640 3.750 3.520 3.700 46,479 +0.06(+1.65%)
Feb 24, 2022 3.450 3.660 3.400 3.640 99,228 +0.04(+1.11%)
Feb 23, 2022 3.660 3.741 3.560 3.600 56,150 -0.05(-1.37%)
Feb 22, 2022 3.680 3.780 3.560 3.650 150,125 -0.12(-3.18%)
Feb 18, 2022 3.770 0 -0.02(-0.53%)
Feb 17, 2022 3.870 3.870 3.700 3.790 52,263 -0.09(-2.32%)
Feb 16, 2022 3.830 3.930 3.740 3.880 53,941 +0.03(+0.78%)
Feb 15, 2022 3.721 3.960 3.721 3.850 62,914 +0.12(+3.22%)
Feb 14, 2022 3.810 3.820 3.660 3.730 73,318 -0.06(-1.58%)
Feb 11, 2022 3.900 3.983 3.750 3.790 62,931 -0.12(-3.07%)
Feb 10, 2022 4.000 4.000 3.840 3.910 158,878 -0.03(-0.76%)
Feb 09, 2022 3.950 4.060 3.905 3.940 115,764 +0.06(+1.55%)
Feb 08, 2022 3.740 3.960 3.720 3.880 87,672 +0.10(+2.65%)
Feb 07, 2022 3.710 3.840 3.670 3.780 113,028 +0.03(+0.80%)
Feb 04, 2022 3.460 3.770 3.367 3.750 209,961 +0.30(+8.70%)
Feb 03, 2022 3.540 3.400 3.450 102,672 -0.20(-5.48%)
Feb 02, 2022 3.780 3.780 3.560 3.650 115,064 -0.09(-2.41%)
Feb 01, 2022 3.580 3.810 3.490 3.740 157,151 +0.04(+1.08%)
Jan 31, 2022 3.510 3.700 274,569 +0.14(+3.93%)
Jan 28, 2022 3.470 3.620 3.311 3.560 295,159 +0.10(+2.89%)
Jan 27, 2022 3.640 3.800 3.400 3.460 219,857 -0.11(-3.08%)
Jan 26, 2022 3.665 3.864 3.510 3.570 229,719 -0.01(-0.28%)
Jan 25, 2022 3.410 3.680 3.370 3.580 242,012 +0.15(+4.37%)
Jan 24, 2022 3.400 3.480 3.010 3.430 470,867 -0.10(-2.83%)
Jan 21, 2022 3.840 3.840 3.480 3.530 298,255 -0.22(-5.87%)
Jan 20, 2022 3.850 3.890 3.740 3.750 229,424 -0.07(-1.83%)
Jan 19, 2022 3.940 3.944 3.780 3.820 177,705 -0.11(-2.80%)
Jan 18, 2022 4.000 4.000 3.880 3.930 184,855 -0.10(-2.48%)
Jan 14, 2022 4.030 0 -0.13(-3.12%)
Jan 13, 2022 4.330 4.326 4.160 4.160 153,584 -0.17(-3.93%)
Jan 12, 2022 4.390 4.420 4.245 4.330 144,612 -0.04(-0.92%)
Jan 11, 2022 4.260 4.390 4.190 4.370 217,424 +0.12(+2.82%)
Jan 10, 2022 4.250 4.250 4.110 4.250 132,463 -0.02(-0.47%)
Jan 07, 2022 4.180 4.290 4.080 4.270 135,342 +0.06(+1.43%)
Jan 06, 2022 4.250 4.330 4.100 4.210 132,864 -0.04(-0.94%)
Jan 05, 2022 4.480 4.480 4.180 4.250 167,669 -0.23(-5.13%)
Jan 04, 2022 4.750 4.780 4.390 4.480 288,310 -0.21(-4.48%)
Jan 03, 2022 4.360 4.690 4.290 4.690 303,008 +0.40(+9.32%)
Dec 31, 2021 4.320 4.400 4.230 4.290 461,657 +0.01(+0.23%)
Dec 30, 2021 4.040 4.360 4.030 4.280 189,212 +0.26(+6.47%)
Dec 29, 2021 4.300 4.320 4.020 4.020 273,876 -0.23(-5.41%)
Dec 28, 2021 4.270 4.380 4.220 4.250 124,339 -0.02(-0.47%)
Dec 27, 2021 4.300 4.350 4.130 4.270 143,707 +0.01(+0.23%)
Dec 23, 2021 4.170 4.310 4.150 4.260 136,388 +0.07(+1.67%)
Dec 22, 2021 4.210 4.210 4.050 4.190 214,234 -0.02(-0.48%)
Dec 21, 2021 4.120 4.260 4.090 4.210 137,330 +0.09(+2.18%)
Dec 20, 2021 4.110 4.160 3.990 4.120 194,657 -0.01(-0.24%)
Dec 17, 2021 3.990 4.200 3.950 4.130 313,248 +0.10(+2.48%)
Dec 16, 2021 3.940 4.085 3.940 4.030 250,348 +0.05(+1.26%)
Dec 15, 2021 3.840 4.000 3.720 3.980 148,331 +0.14(+3.65%)
Dec 14, 2021 4.020 4.020 3.830 3.840 98,432 -0.14(-3.52%)
Dec 13, 2021 4.000 4.090 3.860 3.980 179,261 -0.02(-0.50%)
Dec 10, 2021 4.160 4.160 3.959 4.000 238,721 -0.12(-2.91%)
Dec 09, 2021 4.220 4.250 4.110 4.120 297,765 -0.09(-2.14%)
Dec 08, 2021 4.180 4.210 4.040 4.210 147,716 +0.18(+4.47%)
Dec 07, 2021 3.860 4.090 3.760 4.030 254,130 +0.28(+7.47%)
Dec 06, 2021 3.800 3.820 3.560 3.750 196,130 +0.04(+1.08%)
Dec 03, 2021 3.690 3.760 3.540 3.710 378,967 +0.03(+0.82%)
Dec 02, 2021 3.650 3.781 3.590 3.680 263,188 +0.02(+0.55%)
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.