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: 3:26 PM EDT, May 7, 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 30, 2021 4.010 4.040 3.770 3.900 355,170 -0.12(-2.99%)
Nov 29, 2021 4.330 4.370 3.940 4.020 401,429 -0.20(-4.74%)
Nov 26, 2021 4.180 4.270 4.080 4.220 141,413 -0.10(-2.31%)
Nov 24, 2021 4.230 4.340 4.160 4.320 265,231 +0.09(+2.13%)
Nov 23, 2021 4.420 4.450 4.190 4.230 356,338 -0.19(-4.30%)
Nov 22, 2021 4.550 4.550 4.340 4.420 233,549 -0.14(-3.07%)
Nov 19, 2021 4.500 4.580 4.310 4.560 333,242 +0.04(+0.88%)
Nov 18, 2021 4.600 4.620 4.480 4.520 368,487 -0.11(-2.38%)
Nov 17, 2021 4.800 4.809 4.570 4.630 505,352 -0.22(-4.54%)
Nov 16, 2021 4.510 4.990 4.510 4.850 598,159 -0.26(-5.09%)
Nov 15, 2021 5.230 5.230 5.000 5.110 296,730 +0.09(+1.79%)
Nov 12, 2021 4.860 5.100 4.830 5.020 313,551 +0.15(+3.08%)
Nov 11, 2021 4.940 4.980 4.800 4.870 246,301 +0.01(+0.21%)
Nov 10, 2021 5.070 4.860 443,563 -0.29(-5.63%)
Nov 09, 2021 5.340 5.345 4.860 5.150 1,029,651 -0.47(-8.36%)
Nov 08, 2021 6.090 6.101 5.490 5.620 2,432,296 -0.67(-10.65%)
Nov 05, 2021 6.560 6.560 6.020 6.290 1,132,314 -0.13(-2.02%)
Nov 04, 2021 6.500 6.616 6.260 6.420 890,229 -0.11(-1.68%)
Nov 03, 2021 6.620 6.650 6.350 6.530 808,300 -0.06(-0.91%)
Nov 02, 2021 6.420 6.720 6.170 6.590 811,269 +0.28(+4.44%)
Nov 01, 2021 5.800 6.390 5.883 6.310 874,603 +0.55(+9.55%)
Oct 29, 2021 5.900 5.910 5.650 5.760 370,553 -0.02(-0.35%)
Oct 28, 2021 5.590 5.900 5.350 5.780 1,574,296 +0.15(+2.66%)
Oct 27, 2021 5.660 5.750 5.610 5.630 173,169 -0.03(-0.53%)
Oct 26, 2021 5.620 5.660 173,273 +0.14(+2.54%)
Oct 25, 2021 5.660 5.675 5.470 5.520 382,313 +0.01(+0.18%)
Oct 22, 2021 5.500 5.570 5.450 5.510 279,016 -0.05(-0.90%)
Oct 21, 2021 5.550 5.660 5.450 5.560 204,282 +0.05(+0.91%)
Oct 20, 2021 5.340 5.610 5.280 5.510 216,032 +0.18(+3.38%)
Oct 19, 2021 5.210 5.375 5.150 5.330 152,327 +0.18(+3.50%)
Oct 18, 2021 5.250 5.280 5.110 5.150 154,970 -0.06(-1.15%)
Oct 15, 2021 5.270 5.350 5.160 5.210 205,074 +0.02(+0.39%)
Oct 14, 2021 5.500 5.500 5.190 5.190 313,091 -0.24(-4.42%)
Oct 13, 2021 5.040 5.450 5.040 5.430 290,823 +0.30(+5.85%)
Oct 12, 2021 5.010 5.130 4.950 5.130 252,594 +0.15(+3.01%)
Oct 11, 2021 5.010 5.050 4.910 4.980 221,899 -0.01(-0.20%)
Oct 08, 2021 5.000 5.040 4.880 4.990 274,871 +0.16(+3.31%)
Oct 07, 2021 4.900 5.005 4.800 4.830 138,701 +0.09(+1.90%)
Oct 06, 2021 4.810 4.830 4.725 4.740 70,291 -0.09(-1.86%)
Oct 05, 2021 4.910 4.960 4.800 4.830 111,119 -0.10(-2.03%)
Oct 04, 2021 5.040 5.050 4.899 4.930 87,744 -0.11(-2.18%)
Oct 01, 2021 5.110 5.120 4.960 5.040 123,187 +0.00(+0.00%)
Sep 30, 2021 5.030 5.110 4.980 5.040 117,165 +0.00(+0.00%)
Sep 29, 2021 5.010 5.080 4.960 5.040 92,748 +0.03(+0.60%)
Sep 28, 2021 5.020 5.170 4.980 5.010 175,574 -0.01(-0.20%)
Sep 27, 2021 5.030 5.160 5.000 5.020 137,228 +0.01(+0.20%)
Sep 24, 2021 5.060 5.100 4.985 5.010 96,942 -0.07(-1.38%)
Sep 23, 2021 5.050 5.110 5.010 5.080 88,930 +0.08(+1.60%)
Sep 22, 2021 4.860 5.100 4.860 5.000 205,952 +0.18(+3.73%)
Sep 21, 2021 4.890 5.020 4.800 4.820 201,438 -0.05(-1.03%)
Sep 20, 2021 4.980 5.100 4.840 4.870 177,155 -0.26(-5.07%)
Sep 17, 2021 5.050 5.200 5.010 5.130 218,770 +0.06(+1.18%)
Sep 16, 2021 4.980 5.130 4.910 5.070 130,126 +0.09(+1.81%)
Sep 15, 2021 4.910 5.090 4.800 4.980 172,403 +0.07(+1.43%)
Sep 14, 2021 5.060 5.140 4.910 4.910 104,141 -0.16(-3.16%)
Sep 13, 2021 5.020 5.180 4.940 5.070 139,896 +0.06(+1.20%)
Sep 10, 2021 5.100 5.220 4.990 5.010 240,800 -0.10(-1.96%)
Sep 09, 2021 4.960 5.190 4.950 5.110 157,246 +0.13(+2.61%)
Sep 08, 2021 5.230 5.230 4.950 4.980 225,670 -0.26(-4.96%)
Sep 07, 2021 5.170 5.330 5.160 5.240 116,148 +0.03(+0.58%)
Sep 03, 2021 5.260 5.320 5.170 5.210 203,200 -0.09(-1.70%)
Sep 02, 2021 5.250 5.350 5.200 5.300 209,395 +0.05(+0.95%)
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.