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 (%)
Jul 29, 2022 2.710 2.730 2.650 2.680 25,941 -0.06(-2.19%)
Jul 28, 2022 2.740 2.740 2.620 2.740 48,449 +0.05(+1.86%)
Jul 27, 2022 2.700 2.750 2.610 2.690 119,233 +0.03(+1.13%)
Jul 26, 2022 2.660 2.710 2.630 2.660 54,900 -0.04(-1.48%)
Jul 25, 2022 2.710 2.751 2.660 2.700 59,354 -0.02(-0.74%)
Jul 22, 2022 2.830 2.835 2.650 2.720 168,491 -0.08(-2.86%)
Jul 21, 2022 2.780 2.850 2.640 2.800 191,168 -0.01(-0.36%)
Jul 20, 2022 2.650 2.880 2.630 2.810 224,062 +0.13(+4.85%)
Jul 19, 2022 3.040 3.040 2.642 2.680 817,895 -0.35(-11.55%)
Jul 18, 2022 3.160 3.250 2.910 3.030 6,175,053 +0.24(+8.60%)
Jul 15, 2022 2.680 2.900 2.620 2.790 39,820 +0.09(+3.33%)
Jul 14, 2022 2.700 2.720 2.640 2.700 44,456 +0.03(+1.12%)
Jul 13, 2022 2.610 2.720 2.610 2.670 40,246 +0.04(+1.52%)
Jul 12, 2022 2.660 2.760 2.610 2.630 64,226 -0.03(-1.13%)
Jul 11, 2022 2.830 2.908 2.660 2.660 62,354 -0.17(-6.01%)
Jul 08, 2022 2.900 2.950 2.780 2.830 109,544 -0.02(-0.70%)
Jul 07, 2022 2.750 2.860 2.640 2.850 167,910 +0.19(+7.14%)
Jul 06, 2022 2.620 2.730 2.580 2.660 49,685 +0.04(+1.53%)
Jul 05, 2022 2.670 2.690 2.558 2.620 80,053 +0.01(+0.38%)
Jul 01, 2022 2.680 2.680 2.580 2.610 21,001 -0.01(-0.38%)
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%)
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.