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

Eton Pharmaceutcials Inc (NQ: ETON )

3.450 +0.330 (+10.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 2.470 2.640 2.470 2.620 20,924 +0.05(+1.95%)
Jun 29, 2022 2.500 2.590 2.480 2.570 69,883 +0.02(+0.78%)
Jun 28, 2022 2.920 2.920 2.510 2.550 195,146 -0.33(-11.46%)
Jun 27, 2022 2.980 2.986 2.850 2.880 106,528 -0.08(-2.70%)
Jun 24, 2022 3.000 3.160 2.950 2.960 467,357 +0.05(+1.72%)
Jun 23, 2022 2.840 2.970 2.840 2.910 51,194 +0.01(+0.34%)
Jun 22, 2022 2.930 2.930 2.840 2.900 63,948 -0.01(-0.34%)
Jun 21, 2022 2.920 2.980 2.880 2.910 42,849 -0.02(-0.68%)
Jun 17, 2022 2.880 2.950 2.820 2.930 79,194 +0.03(+1.03%)
Jun 16, 2022 2.840 2.910 2.571 2.900 94,469 -0.04(-1.36%)
Jun 15, 2022 2.732 2.980 2.732 2.940 27,591 +0.09(+3.16%)
Jun 14, 2022 2.900 2.910 2.760 2.850 51,843 -0.01(-0.35%)
Jun 13, 2022 2.880 2.930 2.840 2.860 74,848 -0.06(-2.05%)
Jun 10, 2022 2.960 3.020 2.910 2.920 33,447 -0.06(-2.01%)
Jun 09, 2022 3.010 3.030 2.970 2.980 24,167 -0.05(-1.65%)
Jun 08, 2022 3.070 3.080 2.980 3.030 51,899 +0.03(+1.00%)
Jun 07, 2022 2.910 3.032 2.910 3.000 108,784 +0.09(+3.09%)
Jun 06, 2022 2.980 2.995 2.855 2.910 40,466 -0.02(-0.68%)
Jun 03, 2022 3.040 3.040 2.870 2.930 63,537 -0.11(-3.62%)
Jun 02, 2022 3.040 3.050 2.940 3.040 48,786 +0.06(+2.01%)
Jun 01, 2022 3.230 3.240 2.950 2.980 88,438 -0.06(-1.97%)
May 31, 2022 2.870 3.170 2.840 3.040 164,253 -0.13(-4.10%)
May 27, 2022 3.400 3.410 3.110 3.170 197,083 -0.18(-5.37%)
May 26, 2022 3.250 3.450 3.250 3.350 64,071 +0.11(+3.40%)
May 25, 2022 3.200 3.290 3.100 3.240 58,193 +0.04(+1.25%)
May 24, 2022 3.250 3.250 3.070 3.200 35,602 -0.06(-1.84%)
May 23, 2022 3.240 3.390 3.160 3.260 74,247 +0.00(+0.00%)
May 20, 2022 3.360 3.360 3.190 3.260 83,161 +0.07(+2.19%)
May 19, 2022 3.150 3.295 3.150 3.190 38,452 +0.02(+0.63%)
May 18, 2022 3.210 3.235 3.160 3.170 23,143 -0.10(-3.06%)
May 17, 2022 3.300 3.300 3.180 3.270 48,613 +0.06(+1.87%)
May 16, 2022 3.130 3.290 3.040 3.210 38,903 +0.10(+3.22%)
May 13, 2022 3.190 3.285 2.800 3.110 171,345 +0.22(+7.61%)
May 12, 2022 3.010 3.010 2.760 2.890 139,238 -0.18(-5.86%)
May 11, 2022 3.200 3.220 3.050 3.070 52,788 -0.08(-2.54%)
May 10, 2022 3.210 3.300 3.040 3.150 75,757 -0.12(-3.67%)
May 09, 2022 3.470 3.550 3.250 3.270 72,225 -0.28(-7.89%)
May 06, 2022 3.618 3.618 3.410 3.550 55,381 -0.03(-0.84%)
May 05, 2022 3.550 3.635 3.533 3.580 14,806 -0.04(-1.10%)
May 04, 2022 3.580 3.630 3.480 3.620 23,240 +0.11(+3.13%)
May 03, 2022 3.680 3.680 3.420 3.510 41,801 -0.06(-1.68%)
May 02, 2022 3.570 3.640 3.500 3.570 52,087 +0.04(+1.13%)
Apr 29, 2022 3.640 3.660 3.530 3.530 47,347 -0.11(-3.02%)
Apr 28, 2022 3.710 3.740 3.560 3.640 54,130 -0.04(-1.09%)
Apr 27, 2022 3.640 3.720 3.600 3.680 46,205 +0.01(+0.27%)
Apr 26, 2022 3.750 3.830 3.640 3.670 51,385 -0.12(-3.17%)
Apr 25, 2022 3.730 3.840 3.700 3.790 52,834 +0.00(+0.00%)
Apr 22, 2022 3.840 3.850 3.700 3.790 36,315 -0.06(-1.56%)
Apr 21, 2022 3.970 3.970 3.820 3.850 42,177 -0.11(-2.78%)
Apr 20, 2022 3.950 3.960 3.830 3.960 50,256 +0.03(+0.76%)
Apr 19, 2022 3.790 3.930 3.750 3.930 63,180 +0.14(+3.69%)
Apr 18, 2022 3.890 3.940 3.700 3.790 87,977 -0.08(-2.07%)
Apr 14, 2022 3.970 3.970 3.800 3.870 69,904 -0.07(-1.78%)
Apr 13, 2022 3.870 3.980 3.660 3.940 130,115 +0.07(+1.81%)
Apr 12, 2022 3.580 4.050 3.570 3.870 326,641 +0.06(+1.57%)
Apr 11, 2022 4.450 4.500 3.770 3.810 2,851,260 -0.44(-10.35%)
Apr 08, 2022 4.200 4.280 4.110 4.250 56,339 +0.05(+1.19%)
Apr 07, 2022 4.250 4.300 4.080 4.200 51,915 -0.03(-0.71%)
Apr 06, 2022 4.230 4.330 4.200 4.230 17,297 -0.05(-1.17%)
Apr 05, 2022 4.350 4.435 4.260 4.280 33,771 -0.10(-2.28%)
Apr 04, 2022 4.250 4.450 4.151 4.380 71,462 +0.06(+1.39%)
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.