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 (%)
May 29, 2020 4.620 4.740 4.380 4.600 50,900 +0.03(+0.66%)
May 28, 2020 4.840 4.875 4.570 4.570 91,262 -0.28(-5.77%)
May 27, 2020 4.830 4.900 4.800 4.850 60,747 +0.02(+0.41%)
May 26, 2020 4.850 4.930 4.800 4.830 85,833 +0.05(+1.05%)
May 22, 2020 4.800 4.810 4.520 4.780 74,000 +0.04(+0.84%)
May 21, 2020 4.740 4.850 4.700 4.740 24,830 +0.00(+0.00%)
May 20, 2020 4.690 4.785 4.570 4.740 90,858 +0.05(+1.07%)
May 19, 2020 4.640 5.105 4.620 4.690 57,997 -0.01(-0.21%)
May 18, 2020 4.750 4.880 4.564 4.700 84,382 -0.05(-1.05%)
May 15, 2020 4.700 5.090 4.325 4.750 158,100 -0.45(-8.65%)
May 14, 2020 5.100 5.200 4.970 5.200 48,184 -0.03(-0.57%)
May 13, 2020 5.350 5.382 5.040 5.230 100,870 -0.19(-3.51%)
May 12, 2020 5.620 5.700 5.269 5.420 49,448 -0.11(-1.99%)
May 11, 2020 5.550 5.800 5.380 5.530 132,573 -0.02(-0.36%)
May 08, 2020 5.410 5.650 5.350 5.550 58,800 +0.09(+1.65%)
May 07, 2020 5.420 5.500 5.260 5.460 31,576 +0.03(+0.55%)
May 06, 2020 5.330 5.595 5.180 5.430 58,339 -0.02(-0.37%)
May 05, 2020 5.490 5.790 5.300 5.450 85,491 +0.00(+0.00%)
May 04, 2020 5.210 5.470 5.110 5.450 50,558 +0.28(+5.42%)
May 01, 2020 5.060 5.170 5.000 5.170 37,900 -0.01(-0.19%)
Apr 30, 2020 4.910 5.200 4.910 5.180 45,224 +0.18(+3.60%)
Apr 29, 2020 5.040 5.230 4.900 5.000 68,984 +0.03(+0.60%)
Apr 28, 2020 5.050 5.060 4.880 4.970 45,865 -0.09(-1.78%)
Apr 27, 2020 4.970 5.060 4.796 5.060 47,766 +0.35(+7.43%)
Apr 24, 2020 4.450 4.870 4.411 4.710 73,700 +0.26(+5.84%)
Apr 23, 2020 4.280 4.490 4.210 4.450 31,129 +0.03(+0.68%)
Apr 22, 2020 4.180 4.490 4.180 4.420 39,210 +0.21(+4.99%)
Apr 21, 2020 4.320 4.410 4.119 4.210 80,111 -0.01(-0.24%)
Apr 20, 2020 4.090 4.280 4.010 4.220 28,667 +0.01(+0.24%)
Apr 17, 2020 4.000 4.380 3.950 4.210 158,200 +0.26(+6.58%)
Apr 16, 2020 4.110 4.110 3.880 3.950 42,070 -0.20(-4.82%)
Apr 15, 2020 4.300 4.300 3.980 4.150 54,477 -0.21(-4.82%)
Apr 14, 2020 4.130 4.500 4.130 4.360 56,857 +0.23(+5.57%)
Apr 13, 2020 4.340 4.340 3.980 4.130 69,261 -0.24(-5.49%)
Apr 09, 2020 4.400 4.480 4.005 4.370 47,100 +0.12(+2.82%)
Apr 08, 2020 3.850 4.250 3.610 4.250 77,671 +0.42(+10.97%)
Apr 07, 2020 3.890 4.080 3.550 3.830 47,387 +0.20(+5.51%)
Apr 06, 2020 3.750 3.907 3.610 3.630 26,132 +0.13(+3.71%)
Apr 03, 2020 3.670 3.700 3.420 3.500 49,200 -0.20(-5.41%)
Apr 02, 2020 4.000 4.000 3.690 3.700 81,549 -0.29(-7.27%)
Apr 01, 2020 4.090 4.090 3.720 3.990 57,003 -0.11(-2.68%)
Mar 31, 2020 4.070 4.270 3.960 4.100 52,050 +0.10(+2.50%)
Mar 30, 2020 4.590 4.880 3.880 4.000 138,210 -0.36(-8.26%)
Mar 27, 2020 3.510 4.870 3.433 4.360 307,900 +1.03(+30.93%)
Mar 26, 2020 3.270 3.340 3.200 3.330 70,610 +0.14(+4.39%)
Mar 25, 2020 3.350 3.380 3.150 3.190 69,206 -0.11(-3.33%)
Mar 24, 2020 3.000 3.300 3.000 3.300 85,437 +0.31(+10.37%)
Mar 23, 2020 3.070 3.280 2.750 2.990 77,743 -0.11(-3.55%)
Mar 20, 2020 3.200 3.525 2.990 3.100 103,900 -0.05(-1.59%)
Mar 19, 2020 2.830 3.250 2.520 3.150 125,313 +0.28(+9.76%)
Mar 18, 2020 3.000 3.000 2.500 2.870 160,553 -0.32(-10.03%)
Mar 17, 2020 3.290 3.600 3.170 3.190 162,476 +0.09(+2.90%)
Mar 16, 2020 3.250 3.380 3.060 3.100 69,816 -0.80(-20.51%)
Mar 13, 2020 3.690 4.060 3.260 3.900 83,800 +0.32(+8.94%)
Mar 12, 2020 3.840 3.840 2.896 3.580 155,736 -0.62(-14.76%)
Mar 11, 2020 4.540 4.540 3.810 4.200 118,849 -0.34(-7.49%)
Mar 10, 2020 4.920 4.970 4.400 4.540 63,400 -0.15(-3.20%)
Mar 09, 2020 5.170 5.200 4.510 4.690 116,936 -0.63(-11.84%)
Mar 06, 2020 5.680 5.851 5.210 5.320 81,500 -0.24(-4.32%)
Mar 05, 2020 5.730 5.770 5.440 5.560 106,777 -0.25(-4.30%)
Mar 04, 2020 5.710 5.970 5.710 5.810 40,064 +0.12(+2.11%)
Mar 03, 2020 5.740 6.000 5.650 5.690 60,451 +0.18(+3.27%)
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.