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

Eton Pharmaceutcials Inc (NQ: ETON )

3.170 -0.050 (-1.55%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 16, 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 (%)
Jun 30, 2020 5.620 5.760 5.350 5.450 108,760 -0.20(-3.54%)
Jun 29, 2020 6.160 6.440 5.500 5.650 204,578 -0.41(-6.77%)
Jun 26, 2020 6.010 6.500 5.860 6.060 1,849,500 -0.03(-0.49%)
Jun 25, 2020 5.860 6.240 5.860 6.090 269,199 +0.23(+3.92%)
Jun 24, 2020 5.820 5.970 5.790 5.860 86,492 +0.09(+1.56%)
Jun 23, 2020 5.770 5.940 5.670 5.770 75,383 +0.13(+2.30%)
Jun 22, 2020 5.690 5.900 5.590 5.640 64,517 -0.06(-1.05%)
Jun 19, 2020 5.840 6.090 5.260 5.700 167,800 -0.11(-1.89%)
Jun 18, 2020 5.800 5.950 5.710 5.810 62,440 -0.07(-1.19%)
Jun 17, 2020 5.670 5.980 5.550 5.880 96,342 +0.19(+3.34%)
Jun 16, 2020 5.640 5.710 5.480 5.690 68,099 +0.19(+3.45%)
Jun 15, 2020 5.200 5.640 5.150 5.500 111,439 +0.33(+6.38%)
Jun 12, 2020 4.850 5.250 4.850 5.170 69,400 +0.34(+7.04%)
Jun 11, 2020 5.020 5.290 4.815 4.830 80,672 -0.55(-10.22%)
Jun 10, 2020 5.430 5.590 5.380 5.380 81,988 -0.09(-1.65%)
Jun 09, 2020 5.600 5.720 5.320 5.470 146,706 -0.15(-2.67%)
Jun 08, 2020 5.400 5.740 5.300 5.620 133,707 +0.20(+3.69%)
Jun 05, 2020 5.170 5.420 5.115 5.420 76,300 +0.27(+5.24%)
Jun 04, 2020 5.200 5.280 5.048 5.150 64,679 -0.01(-0.19%)
Jun 03, 2020 5.230 5.250 5.030 5.160 55,567 +0.02(+0.39%)
Jun 02, 2020 5.100 5.240 5.050 5.140 126,009 +0.13(+2.59%)
Jun 01, 2020 4.750 5.140 4.723 5.010 126,438 +0.41(+8.91%)
May 29, 2020 4.620 4.740 4.380 4.600 50,900 +0.03(+0.66%)
May 28, 2020 4.840 4.875 4.570 4.570 91,262 -0.28(-5.77%)
May 27, 2020 4.830 4.900 4.800 4.850 60,747 +0.02(+0.41%)
May 26, 2020 4.850 4.930 4.800 4.830 85,833 +0.05(+1.05%)
May 22, 2020 4.800 4.810 4.520 4.780 74,000 +0.04(+0.84%)
May 21, 2020 4.740 4.850 4.700 4.740 24,830 +0.00(+0.00%)
May 20, 2020 4.690 4.785 4.570 4.740 90,858 +0.05(+1.07%)
May 19, 2020 4.640 5.105 4.620 4.690 57,997 -0.01(-0.21%)
May 18, 2020 4.750 4.880 4.564 4.700 84,382 -0.05(-1.05%)
May 15, 2020 4.700 5.090 4.325 4.750 158,100 -0.45(-8.65%)
May 14, 2020 5.100 5.200 4.970 5.200 48,184 -0.03(-0.57%)
May 13, 2020 5.350 5.382 5.040 5.230 100,870 -0.19(-3.51%)
May 12, 2020 5.620 5.700 5.269 5.420 49,448 -0.11(-1.99%)
May 11, 2020 5.550 5.800 5.380 5.530 132,573 -0.02(-0.36%)
May 08, 2020 5.410 5.650 5.350 5.550 58,800 +0.09(+1.65%)
May 07, 2020 5.420 5.500 5.260 5.460 31,576 +0.03(+0.55%)
May 06, 2020 5.330 5.595 5.180 5.430 58,339 -0.02(-0.37%)
May 05, 2020 5.490 5.790 5.300 5.450 85,491 +0.00(+0.00%)
May 04, 2020 5.210 5.470 5.110 5.450 50,558 +0.28(+5.42%)
May 01, 2020 5.060 5.170 5.000 5.170 37,900 -0.01(-0.19%)
Apr 30, 2020 4.910 5.200 4.910 5.180 45,224 +0.18(+3.60%)
Apr 29, 2020 5.040 5.230 4.900 5.000 68,984 +0.03(+0.60%)
Apr 28, 2020 5.050 5.060 4.880 4.970 45,865 -0.09(-1.78%)
Apr 27, 2020 4.970 5.060 4.796 5.060 47,766 +0.35(+7.43%)
Apr 24, 2020 4.450 4.870 4.411 4.710 73,700 +0.26(+5.84%)
Apr 23, 2020 4.280 4.490 4.210 4.450 31,129 +0.03(+0.68%)
Apr 22, 2020 4.180 4.490 4.180 4.420 39,210 +0.21(+4.99%)
Apr 21, 2020 4.320 4.410 4.119 4.210 80,111 -0.01(-0.24%)
Apr 20, 2020 4.090 4.280 4.010 4.220 28,667 +0.01(+0.24%)
Apr 17, 2020 4.000 4.380 3.950 4.210 158,200 +0.26(+6.58%)
Apr 16, 2020 4.110 4.110 3.880 3.950 42,070 -0.20(-4.82%)
Apr 15, 2020 4.300 4.300 3.980 4.150 54,477 -0.21(-4.82%)
Apr 14, 2020 4.130 4.500 4.130 4.360 56,857 +0.23(+5.57%)
Apr 13, 2020 4.340 4.340 3.980 4.130 69,261 -0.24(-5.49%)
Apr 09, 2020 4.400 4.480 4.005 4.370 47,100 +0.12(+2.82%)
Apr 08, 2020 3.850 4.250 3.610 4.250 77,671 +0.42(+10.97%)
Apr 07, 2020 3.890 4.080 3.550 3.830 47,387 +0.20(+5.51%)
Apr 06, 2020 3.750 3.907 3.610 3.630 26,132 +0.13(+3.71%)
Apr 03, 2020 3.670 3.700 3.420 3.500 49,200 -0.20(-5.41%)
Apr 02, 2020 4.000 4.000 3.690 3.700 81,549 -0.29(-7.27%)
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.