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

Eton Pharmaceutcials Inc (NQ: ETON )

3.710 -0.040 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 6.320 6.464 6.250 6.400 22,900 +0.08(+1.27%)
Nov 27, 2019 6.300 6.425 6.230 6.320 48,200 +0.03(+0.48%)
Nov 26, 2019 6.270 6.400 6.100 6.290 89,911 +0.02(+0.32%)
Nov 25, 2019 6.230 6.361 6.131 6.270 95,369 +0.03(+0.48%)
Nov 22, 2019 6.020 6.240 5.940 6.240 87,300 +0.19(+3.14%)
Nov 21, 2019 5.950 6.050 5.870 6.050 33,809 +0.11(+1.85%)
Nov 20, 2019 5.950 6.120 5.860 5.940 120,291 +0.07(+1.11%)
Nov 19, 2019 5.690 5.980 5.670 5.875 79,412 +0.26(+4.72%)
Nov 18, 2019 5.820 5.868 5.501 5.610 46,737 -0.25(-4.27%)
Nov 15, 2019 5.500 6.060 5.500 5.860 135,200 -0.15(-2.50%)
Nov 14, 2019 5.750 6.220 5.560 6.010 65,188 +0.26(+4.52%)
Nov 13, 2019 5.590 5.860 5.580 5.750 32,275 +0.16(+2.86%)
Nov 12, 2019 5.550 5.670 5.510 5.590 21,672 +0.00(+0.00%)
Nov 11, 2019 5.750 5.750 5.440 5.590 43,613 -0.16(-2.78%)
Nov 08, 2019 5.640 5.820 5.640 5.750 33,800 +0.02(+0.35%)
Nov 07, 2019 6.020 6.040 5.670 5.730 57,661 -0.26(-4.34%)
Nov 06, 2019 6.090 6.177 5.950 5.990 57,654 -0.11(-1.80%)
Nov 05, 2019 6.000 6.100 5.950 6.100 36,145 +0.10(+1.67%)
Nov 04, 2019 5.910 6.070 5.900 6.000 40,017 +0.10(+1.69%)
Nov 01, 2019 5.940 6.000 5.900 5.900 61,600 -0.05(-0.84%)
Oct 31, 2019 5.930 6.100 5.910 5.950 72,074 +0.00(+0.00%)
Oct 30, 2019 6.000 6.040 5.720 5.950 45,258 -0.03(-0.50%)
Oct 29, 2019 5.880 6.020 5.870 5.980 55,334 +0.13(+2.22%)
Oct 28, 2019 5.920 6.010 5.710 5.850 105,476 -0.05(-0.85%)
Oct 25, 2019 5.960 6.210 5.800 5.900 169,400 +0.04(+0.68%)
Oct 24, 2019 6.190 6.300 5.740 5.860 221,075 -0.35(-5.64%)
Oct 23, 2019 6.390 6.600 6.123 6.210 484,370 -0.22(-3.42%)
Oct 22, 2019 6.800 6.920 6.170 6.430 2,216,277 +0.60(+10.29%)
Oct 21, 2019 6.250 6.420 5.610 5.830 186,441 -0.23(-3.80%)
Oct 18, 2019 6.110 6.160 5.940 6.060 135,400 -0.07(-1.14%)
Oct 17, 2019 6.160 6.220 5.950 6.130 124,949 +0.01(+0.16%)
Oct 16, 2019 6.350 6.550 5.850 6.120 83,328 -0.21(-3.37%)
Oct 15, 2019 6.390 6.580 6.300 6.334 90,585 +0.01(+0.22%)
Oct 14, 2019 6.150 6.360 6.110 6.320 32,837 +0.12(+1.94%)
Oct 11, 2019 5.920 6.210 5.920 6.200 45,400 +0.28(+4.73%)
Oct 10, 2019 5.780 6.000 5.770 5.920 53,687 +0.13(+2.25%)
Oct 09, 2019 5.910 6.080 5.660 5.790 76,296 -0.15(-2.53%)
Oct 08, 2019 6.400 6.440 5.700 5.940 105,195 -0.47(-7.33%)
Oct 07, 2019 6.340 6.570 6.310 6.410 27,355 +0.11(+1.75%)
Oct 04, 2019 6.030 6.500 5.903 6.300 99,200 +0.27(+4.48%)
Oct 03, 2019 5.930 6.090 5.810 6.030 47,083 +0.13(+2.20%)
Oct 02, 2019 5.810 5.954 5.650 5.900 59,852 +0.02(+0.34%)
Oct 01, 2019 6.390 6.390 5.800 5.880 77,559 -0.44(-6.96%)
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%)
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.