Skip to main content

Eton Pharmaceutcials Inc (NQ: ETON )

3.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.600 4.685 4.260 4.380 128,483 -0.22(-4.78%)
Dec 28, 2023 4.700 4.780 4.560 4.600 103,114 -0.05(-1.08%)
Dec 27, 2023 4.660 4.720 4.360 4.650 91,186 -0.01(-0.21%)
Dec 26, 2023 4.620 4.840 4.611 4.660 99,628 +0.07(+1.53%)
Dec 22, 2023 4.530 4.700 4.460 4.590 113,588 +0.06(+1.32%)
Dec 21, 2023 4.500 4.540 4.300 4.530 118,079 -0.01(-0.22%)
Dec 20, 2023 4.560 4.680 4.400 4.540 87,271 -0.03(-0.66%)
Dec 19, 2023 4.500 4.590 4.300 4.570 47,702 +0.03(+0.66%)
Dec 18, 2023 4.490 4.700 4.421 4.540 85,744 +0.09(+2.02%)
Dec 15, 2023 4.400 4.490 4.300 4.450 85,573 +0.13(+3.01%)
Dec 14, 2023 4.420 4.450 4.310 4.320 93,128 +0.00(+0.00%)
Dec 13, 2023 4.060 4.390 4.060 4.320 128,372 +0.35(+8.82%)
Dec 12, 2023 3.910 4.175 3.910 3.970 65,512 +0.04(+1.02%)
Dec 11, 2023 3.610 4.030 3.532 3.930 154,624 +0.33(+9.17%)
Dec 08, 2023 3.620 3.690 3.570 3.600 11,526 -0.03(-0.83%)
Dec 07, 2023 3.540 3.700 3.540 3.630 58,489 +0.07(+1.97%)
Dec 06, 2023 3.640 3.700 3.560 3.560 38,766 -0.05(-1.39%)
Dec 05, 2023 3.630 3.690 3.565 3.610 31,795 -0.05(-1.37%)
Dec 04, 2023 3.700 3.770 3.580 3.660 43,806 -0.04(-1.08%)
Dec 01, 2023 3.630 3.740 3.510 3.700 53,022 +0.16(+4.52%)
Nov 30, 2023 3.700 3.725 3.530 3.540 38,682 -0.13(-3.54%)
Nov 29, 2023 3.690 3.746 3.550 3.670 22,145 -0.06(-1.61%)
Nov 28, 2023 3.750 3.791 3.660 3.730 67,962 -0.02(-0.53%)
Nov 27, 2023 3.750 3.850 3.660 3.750 42,953 +0.00(+0.00%)
Nov 24, 2023 3.690 3.780 3.640 3.750 14,517 +0.11(+3.02%)
Nov 22, 2023 3.600 3.690 3.560 3.640 60,443 +0.09(+2.54%)
Nov 21, 2023 3.390 3.660 3.390 3.550 229,470 +0.10(+3.05%)
Nov 20, 2023 3.520 3.549 3.400 3.445 57,008 -0.10(-2.68%)
Nov 17, 2023 3.530 3.620 3.430 3.540 100,315 +0.01(+0.28%)
Nov 16, 2023 3.700 3.719 3.480 3.530 206,114 -0.16(-4.34%)
Nov 15, 2023 3.700 3.800 3.650 3.690 41,843 -0.02(-0.54%)
Nov 14, 2023 3.600 3.795 3.590 3.710 113,732 +0.13(+3.63%)
Nov 13, 2023 3.790 3.820 3.520 3.580 231,452 -0.26(-6.77%)
Nov 10, 2023 4.490 4.533 3.745 3.840 211,612 -0.69(-15.23%)
Nov 09, 2023 4.400 4.620 4.400 4.530 119,130 +0.08(+1.80%)
Nov 08, 2023 4.540 4.610 4.410 4.450 35,656 -0.02(-0.45%)
Nov 07, 2023 4.380 4.565 4.325 4.470 56,716 +0.06(+1.36%)
Nov 06, 2023 4.550 4.620 4.334 4.410 45,758 -0.14(-3.08%)
Nov 03, 2023 4.450 4.599 4.320 4.550 66,532 +0.11(+2.48%)
Nov 02, 2023 4.350 4.579 4.280 4.440 116,529 +0.18(+4.23%)
Nov 01, 2023 4.270 4.380 4.102 4.260 46,872 +0.04(+0.95%)
Oct 31, 2023 3.940 4.320 3.940 4.220 65,592 +0.31(+7.93%)
Oct 30, 2023 3.790 3.950 3.780 3.910 87,825 +0.17(+4.55%)
Oct 27, 2023 3.890 3.910 3.690 3.740 46,293 -0.10(-2.60%)
Oct 26, 2023 3.820 3.900 3.700 3.840 68,853 +0.11(+2.95%)
Oct 25, 2023 3.770 3.850 3.680 3.730 57,604 -0.09(-2.36%)
Oct 24, 2023 3.820 3.975 3.760 3.820 40,787 -0.05(-1.29%)
Oct 23, 2023 3.850 3.980 3.810 3.870 50,793 +0.00(+0.00%)
Oct 20, 2023 3.700 3.870 3.658 3.870 62,042 +0.10(+2.65%)
Oct 19, 2023 4.020 4.020 3.720 3.770 71,299 -0.28(-6.91%)
Oct 18, 2023 4.130 4.150 3.950 4.050 37,575 -0.10(-2.41%)
Oct 17, 2023 3.910 4.170 3.910 4.150 111,461 +0.23(+5.87%)
Oct 16, 2023 3.940 3.950 3.820 3.920 78,745 +0.00(+0.00%)
Oct 13, 2023 3.840 3.970 3.790 3.920 89,746 +0.13(+3.43%)
Oct 12, 2023 3.890 3.970 3.717 3.790 107,951 -0.09(-2.32%)
Oct 11, 2023 4.080 4.120 3.810 3.880 108,656 -0.16(-3.96%)
Oct 10, 2023 4.150 4.170 3.940 4.040 79,752 -0.13(-3.12%)
Oct 09, 2023 4.030 4.250 4.000 4.170 96,534 +0.12(+2.96%)
Oct 06, 2023 4.010 4.170 3.960 4.050 151,455 +0.05(+1.25%)
Oct 05, 2023 4.100 4.186 3.960 4.000 91,869 -0.04(-0.99%)
Oct 04, 2023 3.910 4.100 3.900 4.040 93,192 +0.13(+3.32%)
Oct 03, 2023 4.010 4.030 3.850 3.910 143,561 -0.07(-1.76%)
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.