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 (%)
Sep 30, 2019 6.250 6.355 5.870 6.320 108,600 +0.12(+1.94%)
Sep 27, 2019 6.350 6.580 6.200 6.200 82,400 -0.13(-2.05%)
Sep 26, 2019 6.340 6.550 6.215 6.330 58,672 +0.05(+0.80%)
Sep 25, 2019 6.680 6.700 6.270 6.280 47,069 -0.47(-6.96%)
Sep 24, 2019 6.760 6.949 6.390 6.750 65,194 -0.07(-1.03%)
Sep 23, 2019 7.210 7.272 6.545 6.820 210,608 -0.32(-4.48%)
Sep 20, 2019 6.900 7.489 6.880 7.140 478,400 +0.47(+7.05%)
Sep 19, 2019 6.860 6.870 6.520 6.670 36,519 -0.15(-2.20%)
Sep 18, 2019 6.900 7.200 6.640 6.820 139,509 -0.05(-0.73%)
Sep 17, 2019 6.161 6.940 6.153 6.870 75,547 +0.53(+8.36%)
Sep 16, 2019 6.200 6.380 6.060 6.340 86,094 +0.10(+1.60%)
Sep 13, 2019 6.220 6.310 6.000 6.240 82,000 +0.03(+0.48%)
Sep 12, 2019 6.300 6.580 6.210 6.210 69,062 -0.03(-0.48%)
Sep 11, 2019 6.000 6.290 5.950 6.240 74,253 +0.21(+3.48%)
Sep 10, 2019 5.660 6.170 5.510 6.030 83,282 +0.34(+5.98%)
Sep 09, 2019 5.260 5.738 5.220 5.690 48,106 +0.43(+8.17%)
Sep 06, 2019 5.214 5.355 5.180 5.260 35,500 +0.01(+0.19%)
Sep 05, 2019 5.250 5.350 5.130 5.250 10,567 +0.06(+1.16%)
Sep 04, 2019 5.430 5.430 5.140 5.190 69,850 -0.07(-1.33%)
Sep 03, 2019 5.530 5.540 5.260 5.260 77,055 -0.33(-5.90%)
Aug 30, 2019 5.370 5.590 5.240 5.590 62,200 +0.23(+4.29%)
Aug 29, 2019 5.330 5.500 5.280 5.360 25,631 -0.05(-0.92%)
Aug 28, 2019 5.310 5.640 5.290 5.410 96,724 +0.01(+0.19%)
Aug 27, 2019 5.570 5.679 5.290 5.400 121,261 -0.19(-3.40%)
Aug 26, 2019 5.650 5.970 5.360 5.590 73,706 -0.14(-2.44%)
Aug 23, 2019 5.790 5.900 5.130 5.730 227,000 -0.03(-0.52%)
Aug 22, 2019 5.780 5.940 5.700 5.760 85,391 +0.01(+0.17%)
Aug 21, 2019 5.710 5.990 5.701 5.750 69,085 +0.07(+1.23%)
Aug 20, 2019 5.790 5.790 5.660 5.680 29,210 -0.03(-0.53%)
Aug 19, 2019 5.720 5.872 5.575 5.710 96,258 +0.05(+0.88%)
Aug 16, 2019 5.720 5.720 5.380 5.660 61,500 +0.00(+0.00%)
Aug 15, 2019 5.930 5.961 5.560 5.660 75,201 -0.25(-4.23%)
Aug 14, 2019 6.040 6.040 5.730 5.910 49,262 -0.02(-0.34%)
Aug 13, 2019 6.050 6.252 5.705 5.930 148,479 -0.18(-2.95%)
Aug 12, 2019 6.100 6.159 6.001 6.110 54,571 +0.10(+1.66%)
Aug 09, 2019 6.210 6.260 5.950 6.010 148,900 -0.25(-3.99%)
Aug 08, 2019 6.270 6.390 5.970 6.260 146,334 +0.04(+0.64%)
Aug 07, 2019 6.130 6.470 6.010 6.220 31,641 +0.20(+3.32%)
Aug 06, 2019 6.120 6.330 5.870 6.020 52,782 -0.10(-1.63%)
Aug 05, 2019 6.400 6.408 6.090 6.120 52,707 -0.36(-5.56%)
Aug 02, 2019 6.210 6.680 6.030 6.480 66,500 +0.16(+2.53%)
Aug 01, 2019 6.400 6.720 6.298 6.320 107,276 +0.23(+3.78%)
Jul 31, 2019 6.240 6.459 6.090 6.090 56,686 -0.15(-2.40%)
Jul 30, 2019 6.370 6.418 5.770 6.240 70,055 -0.04(-0.64%)
Jul 29, 2019 6.200 6.510 6.200 6.280 31,999 +0.02(+0.32%)
Jul 26, 2019 6.280 6.390 6.240 6.260 12,100 +0.06(+0.97%)
Jul 25, 2019 6.200 6.480 6.070 6.200 112,079 -0.05(-0.80%)
Jul 24, 2019 6.250 6.350 6.120 6.250 121,774 +0.01(+0.16%)
Jul 23, 2019 6.500 6.510 6.240 6.240 45,716 -0.31(-4.73%)
Jul 22, 2019 6.530 6.719 6.200 6.550 75,078 -0.03(-0.46%)
Jul 19, 2019 6.590 6.740 6.510 6.580 53,400 -0.07(-1.05%)
Jul 18, 2019 6.650 6.790 6.570 6.650 44,164 +0.00(+0.00%)
Jul 17, 2019 7.020 7.110 6.556 6.650 135,056 -0.29(-4.18%)
Jul 16, 2019 6.910 7.160 6.905 6.940 81,305 -0.06(-0.86%)
Jul 15, 2019 7.370 7.379 6.840 7.000 231,067 -1.30(-15.66%)
Jul 12, 2019 8.470 8.665 8.000 8.300 112,300 -0.25(-2.92%)
Jul 11, 2019 9.000 9.070 8.000 8.550 405,540 -0.17(-1.95%)
Jul 10, 2019 8.190 8.750 8.130 8.720 128,794 +0.53(+6.47%)
Jul 09, 2019 8.160 8.190 7.940 8.190 54,819 +0.14(+1.74%)
Jul 08, 2019 7.750 8.190 7.600 8.050 98,034 +0.33(+4.27%)
Jul 05, 2019 7.500 7.750 7.500 7.720 33,900 +0.33(+4.47%)
Jul 03, 2019 7.450 7.750 7.390 7.390 15,700 -0.13(-1.73%)
Jul 02, 2019 7.660 7.660 7.150 7.520 46,870 -0.26(-3.34%)
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.