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

Eton Pharmaceutcials Inc (NQ: ETON )

3.750 +0.040 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 26, 2021 8.250 8.518 7.830 7.910 216,100 -0.33(-4.00%)
Feb 25, 2021 8.700 8.810 8.200 8.240 310,529 -0.43(-4.96%)
Feb 24, 2021 8.800 8.910 8.470 8.670 90,797 +0.11(+1.29%)
Feb 23, 2021 9.210 9.350 8.280 8.560 183,650 -0.38(-4.25%)
Feb 22, 2021 9.600 9.630 8.700 8.940 166,867 -0.75(-7.74%)
Feb 19, 2021 10.03 10.21 9.650 9.690 123,300 -0.33(-3.29%)
Feb 18, 2021 10.10 10.15 9.630 10.02 104,109 -0.05(-0.50%)
Feb 17, 2021 10.25 10.26 9.854 10.07 69,163 +0.03(+0.30%)
Feb 16, 2021 9.950 10.28 9.820 10.04 150,278 +0.04(+0.40%)
Feb 12, 2021 9.730 10.14 9.610 10.00 93,200 +0.22(+2.25%)
Feb 11, 2021 9.950 10.00 9.610 9.780 95,235 -0.07(-0.71%)
Feb 10, 2021 10.11 10.19 9.520 9.850 152,546 -0.03(-0.30%)
Feb 09, 2021 10.14 10.30 9.840 9.880 155,431 -0.17(-1.69%)
Feb 08, 2021 10.00 10.29 9.790 10.05 489,964 +0.17(+1.72%)
Feb 05, 2021 9.410 9.900 9.250 9.880 235,400 +0.56(+6.01%)
Feb 04, 2021 8.980 9.380 8.916 9.320 299,468 +0.34(+3.79%)
Feb 03, 2021 9.000 9.100 8.720 8.980 171,429 -0.02(-0.22%)
Feb 02, 2021 9.150 9.190 8.830 9.000 132,004 -0.03(-0.33%)
Feb 01, 2021 8.950 9.200 8.720 9.030 127,401 +0.11(+1.23%)
Jan 29, 2021 9.020 9.100 8.750 8.920 76,100 -0.17(-1.87%)
Jan 28, 2021 8.560 9.230 8.550 9.090 141,947 +0.63(+7.45%)
Jan 27, 2021 8.750 8.790 8.343 8.460 127,418 -0.31(-3.53%)
Jan 26, 2021 9.080 9.160 8.730 8.770 124,882 -0.27(-2.99%)
Jan 25, 2021 9.250 9.250 8.670 9.040 107,295 -0.21(-2.27%)
Jan 22, 2021 9.060 9.310 8.860 9.250 143,500 +0.12(+1.31%)
Jan 21, 2021 9.350 9.350 8.930 9.130 98,195 -0.07(-0.76%)
Jan 20, 2021 9.450 9.480 9.180 9.200 229,253 -0.23(-2.44%)
Jan 19, 2021 9.270 9.490 8.850 9.430 225,728 +0.36(+3.97%)
Jan 15, 2021 9.050 9.350 8.700 9.070 166,200 -0.05(-0.55%)
Jan 14, 2021 8.630 9.225 8.630 9.120 208,007 +0.49(+5.68%)
Jan 13, 2021 8.590 8.820 8.470 8.630 69,134 +0.06(+0.70%)
Jan 12, 2021 8.530 8.640 8.330 8.570 72,982 +0.08(+0.94%)
Jan 11, 2021 8.410 8.650 8.300 8.490 87,702 +0.12(+1.43%)
Jan 08, 2021 8.060 8.500 8.040 8.370 193,000 +0.30(+3.72%)
Jan 07, 2021 7.970 8.130 7.880 8.070 132,401 +0.14(+1.77%)
Jan 06, 2021 8.050 8.240 7.740 7.930 122,115 -0.19(-2.34%)
Jan 05, 2021 8.207 8.207 7.820 8.120 114,507 +0.01(+0.12%)
Jan 04, 2021 8.180 8.260 7.860 8.110 123,493 -0.02(-0.25%)
Dec 31, 2020 8.130 8.130 8.130 70,376 +0.02(+0.25%)
Dec 30, 2020 8.080 8.380 8.060 8.110 70,376 +0.11(+1.37%)
Dec 29, 2020 8.500 8.500 7.910 8.000 180,012 -0.39(-4.65%)
Dec 28, 2020 8.780 9.400 8.330 8.390 352,391 -0.39(-4.44%)
Dec 24, 2020 8.710 8.978 8.640 8.780 79,800 +0.11(+1.27%)
Dec 23, 2020 8.730 8.990 8.600 8.670 139,828 -0.12(-1.37%)
Dec 22, 2020 8.850 8.890 8.620 8.790 162,381 -0.01(-0.11%)
Dec 21, 2020 8.480 8.870 8.398 8.800 127,092 +0.16(+1.85%)
Dec 18, 2020 8.310 8.820 8.236 8.640 529,600 +0.35(+4.22%)
Dec 17, 2020 7.950 8.405 7.840 8.290 182,875 +0.42(+5.34%)
Dec 16, 2020 7.910 8.060 7.701 7.870 135,358 -0.08(-1.01%)
Dec 15, 2020 8.750 8.795 7.650 7.950 611,881 -0.82(-9.35%)
Dec 14, 2020 8.810 9.090 8.730 8.770 224,772 -0.01(-0.11%)
Dec 11, 2020 8.590 8.850 8.480 8.780 107,100 +0.16(+1.86%)
Dec 10, 2020 8.600 8.950 8.500 8.620 140,177 -0.04(-0.46%)
Dec 09, 2020 8.870 8.870 8.340 8.660 198,917 -0.17(-1.93%)
Dec 08, 2020 8.360 8.930 8.360 8.830 263,386 +0.47(+5.62%)
Dec 07, 2020 8.150 8.380 8.080 8.360 117,255 +0.20(+2.45%)
Dec 04, 2020 8.130 8.310 8.000 8.160 185,100 +0.08(+0.99%)
Dec 03, 2020 8.060 8.200 8.000 8.080 128,572 +0.02(+0.25%)
Dec 02, 2020 7.700 8.180 7.660 8.060 218,340 +0.34(+4.40%)
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.