Skip to main content

Eton Pharmaceutcials Inc (NQ: ETON )

3.730 -0.070 (-1.84%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.310 3.490 3.250 3.490 47,152 +0.17(+5.12%)
Jun 29, 2023 3.380 3.410 3.210 3.320 70,117 -0.02(-0.60%)
Jun 28, 2023 3.260 3.570 3.150 3.340 195,769 -0.70(-17.33%)
Jun 27, 2023 4.050 4.050 3.910 4.040 41,427 +0.01(+0.25%)
Jun 26, 2023 3.950 4.030 3.890 4.030 58,083 +0.07(+1.77%)
Jun 23, 2023 3.740 3.980 3.740 3.960 62,478 +0.11(+2.86%)
Jun 22, 2023 3.600 3.869 3.510 3.850 92,675 +0.37(+10.63%)
Jun 21, 2023 3.920 3.940 3.430 3.480 119,738 -0.48(-12.12%)
Jun 20, 2023 4.060 4.060 3.730 3.960 87,408 -0.01(-0.25%)
Jun 16, 2023 3.700 3.990 3.641 3.970 62,450 +0.31(+8.47%)
Jun 15, 2023 3.640 3.820 3.480 3.660 63,972 +0.02(+0.55%)
Jun 14, 2023 3.830 3.850 3.560 3.640 51,589 -0.18(-4.71%)
Jun 13, 2023 3.930 3.930 3.810 3.820 29,555 -0.06(-1.55%)
Jun 12, 2023 3.900 3.930 3.810 3.880 17,499 +0.01(+0.26%)
Jun 09, 2023 3.900 3.930 3.833 3.870 24,376 -0.02(-0.51%)
Jun 08, 2023 3.900 3.930 3.820 3.890 12,405 +0.03(+0.78%)
Jun 07, 2023 3.889 3.890 3.800 3.860 19,799 +0.02(+0.52%)
Jun 06, 2023 3.840 3.900 3.750 3.840 36,238 +0.02(+0.52%)
Jun 05, 2023 3.910 3.960 3.820 3.820 21,751 -0.06(-1.55%)
Jun 02, 2023 4.030 4.030 3.860 3.880 31,337 -0.02(-0.51%)
Jun 01, 2023 3.970 3.970 3.830 3.900 37,800 -0.06(-1.52%)
May 31, 2023 3.910 4.051 3.910 3.960 34,338 +0.10(+2.59%)
May 30, 2023 3.910 4.280 3.860 3.860 162,634 +0.00(+0.08%)
May 26, 2023 3.750 3.940 3.750 3.857 88,343 +0.07(+1.77%)
May 25, 2023 3.970 3.970 3.790 3.790 21,259 -0.18(-4.53%)
May 24, 2023 3.820 3.990 3.799 3.970 57,429 +0.09(+2.32%)
May 23, 2023 3.730 3.885 3.630 3.880 20,044 +0.19(+5.15%)
May 22, 2023 3.550 3.700 3.470 3.690 56,830 +0.02(+0.54%)
May 19, 2023 3.630 3.750 3.540 3.670 17,900 +0.04(+1.10%)
May 18, 2023 3.640 3.730 3.530 3.630 23,284 -0.06(-1.63%)
May 17, 2023 3.560 3.700 3.510 3.690 36,535 +0.09(+2.50%)
May 16, 2023 3.500 3.600 3.490 3.600 19,771 +0.06(+1.69%)
May 15, 2023 3.600 3.607 3.470 3.540 80,831 -0.07(-1.94%)
May 12, 2023 3.350 3.690 3.350 3.610 50,616 +0.14(+4.03%)
May 11, 2023 3.580 3.581 3.460 3.470 62,513 -0.04(-1.14%)
May 10, 2023 3.570 3.630 3.460 3.510 46,390 -0.13(-3.57%)
May 09, 2023 3.490 3.670 3.490 3.640 56,506 +0.17(+4.90%)
May 08, 2023 3.600 3.671 3.420 3.470 53,394 -0.13(-3.61%)
May 05, 2023 3.650 3.660 3.560 3.600 11,580 +0.04(+1.12%)
May 04, 2023 3.700 3.705 3.520 3.560 11,379 -0.17(-4.56%)
May 03, 2023 3.670 3.840 3.590 3.730 39,615 +0.06(+1.63%)
May 02, 2023 3.700 3.700 3.450 3.670 49,883 +0.20(+5.76%)
May 01, 2023 3.560 3.600 3.470 3.470 33,442 -0.16(-4.41%)
Apr 28, 2023 3.480 3.676 3.480 3.630 29,911 +0.23(+6.76%)
Apr 27, 2023 3.470 3.490 3.400 3.400 12,499 -0.04(-1.16%)
Apr 26, 2023 3.550 3.550 3.380 3.440 27,986 -0.07(-1.99%)
Apr 25, 2023 3.520 3.698 3.495 3.510 32,092 +0.01(+0.29%)
Apr 24, 2023 3.540 3.550 3.470 3.500 24,450 -0.07(-1.96%)
Apr 21, 2023 3.550 3.635 3.500 3.570 9,165 +0.02(+0.56%)
Apr 20, 2023 3.640 3.740 3.550 3.550 21,766 -0.10(-2.74%)
Apr 19, 2023 3.490 3.680 3.490 3.650 25,860 +0.16(+4.58%)
Apr 18, 2023 3.490 3.680 3.490 3.490 39,101 -0.01(-0.29%)
Apr 17, 2023 3.520 3.560 3.410 3.500 62,576 -0.02(-0.57%)
Apr 14, 2023 3.570 3.590 3.460 3.520 16,321 +0.02(+0.57%)
Apr 13, 2023 3.500 3.511 3.400 3.500 29,241 +0.00(+0.00%)
Apr 12, 2023 3.600 3.615 3.500 3.500 98,310 -0.17(-4.63%)
Apr 11, 2023 3.780 3.790 3.620 3.670 32,132 -0.11(-2.91%)
Apr 10, 2023 3.590 3.790 3.560 3.780 25,947 +0.23(+6.48%)
Apr 06, 2023 3.630 3.650 3.550 3.550 58,745 -0.04(-1.11%)
Apr 05, 2023 3.690 3.760 3.570 3.590 27,622 -0.07(-1.91%)
Apr 04, 2023 3.600 3.690 3.584 3.660 50,480 +0.03(+0.83%)
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.