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 (%)
Feb 28, 2019 7.849 7.939 7.474 7.939 22,338 +0.03(+0.37%)
Feb 27, 2019 7.910 7.949 7.387 7.910 61,618 +0.04(+0.51%)
Feb 26, 2019 7.530 7.990 7.530 7.870 80,851 +0.27(+3.55%)
Feb 25, 2019 7.320 7.810 7.090 7.600 115,472 +0.30(+4.11%)
Feb 22, 2019 7.260 7.510 7.090 7.300 131,000 +0.01(+0.14%)
Feb 21, 2019 7.198 7.415 7.110 7.290 17,573 -0.02(-0.27%)
Feb 20, 2019 7.490 7.490 7.170 7.310 20,321 -0.18(-2.40%)
Feb 19, 2019 6.890 7.490 6.796 7.490 332,115 +0.74(+10.96%)
Feb 15, 2019 6.500 6.890 6.500 6.750 18,200 +0.22(+3.37%)
Feb 14, 2019 6.680 6.740 6.530 6.530 3,013 -0.06(-0.92%)
Feb 13, 2019 6.700 6.700 6.520 6.591 11,620 -0.15(-2.22%)
Feb 12, 2019 6.600 6.740 6.600 6.740 24,515 +0.24(+3.69%)
Feb 11, 2019 6.680 6.740 6.400 6.500 14,956 -0.14(-2.11%)
Feb 08, 2019 6.510 6.720 6.250 6.640 6,800 -0.02(-0.30%)
Feb 07, 2019 6.500 6.660 6.470 6.660 3,512 +0.16(+2.46%)
Feb 06, 2019 6.350 6.500 6.290 6.500 5,419 +0.10(+1.56%)
Feb 05, 2019 6.740 6.740 6.200 6.400 3,504 +0.01(+0.11%)
Feb 04, 2019 6.559 6.559 6.393 6.393 2,213 -0.10(-1.50%)
Feb 01, 2019 6.330 6.750 6.050 6.490 34,400 +0.39(+6.39%)
Jan 31, 2019 6.130 6.150 6.011 6.100 23,170 -0.10(-1.61%)
Jan 30, 2019 6.200 6.210 6.190 6.200 9,614 +0.00(+0.00%)
Jan 29, 2019 6.000 6.200 6.000 6.200 33,350 +0.20(+3.33%)
Jan 28, 2019 6.424 6.424 5.955 6.000 52,940 -0.20(-3.23%)
Jan 25, 2019 6.680 6.680 6.200 6.200 7,000 +0.00(+0.00%)
Jan 24, 2019 6.010 6.200 6.010 6.200 7,021 +0.10(+1.64%)
Jan 23, 2019 6.060 6.100 6.060 6.100 1,946 +0.00(+0.00%)
Jan 22, 2019 6.200 6.200 6.007 6.100 3,685 +0.00(+0.00%)
Jan 18, 2019 6.050 6.125 6.010 6.100 17,100 +0.00(+0.00%)
Jan 17, 2019 5.960 6.150 5.960 6.100 4,197 +0.00(+0.00%)
Jan 16, 2019 6.100 6.100 6.000 6.100 10,627 +0.00(+0.00%)
Jan 15, 2019 6.000 6.100 5.990 6.100 22,000 +0.00(+0.06%)
Jan 14, 2019 6.000 6.096 5.762 6.096 17,292 +0.05(+0.77%)
Jan 11, 2019 5.940 6.050 5.940 6.050 10,600 +0.04(+0.63%)
Jan 10, 2019 5.980 6.018 5.970 6.012 6,436 +0.01(+0.21%)
Jan 09, 2019 6.000 6.040 5.970 6.000 25,418 +0.00(+0.00%)
Jan 08, 2019 6.010 6.050 5.990 6.000 11,454 +0.00(+0.00%)
Jan 07, 2019 5.700 6.040 5.700 6.000 15,598 +0.28(+4.90%)
Jan 04, 2019 6.040 6.150 5.710 5.720 23,400 -0.28(-4.67%)
Jan 03, 2019 6.050 6.050 6.000 6.000 6,777 -0.10(-1.64%)
Jan 02, 2019 6.050 6.100 6.000 6.100 8,023 -0.02(-0.33%)
Dec 31, 2018 6.000 6.130 6.000 6.120 3,500 +0.12(+2.00%)
Dec 28, 2018 6.030 6.030 6.000 6.000 7,000 +0.00(+0.00%)
Dec 27, 2018 6.070 6.070 6.000 6.000 2,468 +0.00(+0.00%)
Dec 26, 2018 6.100 6.100 6.000 6.000 639 +0.00(+0.00%)
Dec 24, 2018 6.070 6.070 6.000 6.000 2,300 +0.21(+3.63%)
Dec 21, 2018 6.200 6.200 5.790 5.790 76,000 -0.30(-4.93%)
Dec 20, 2018 6.140 6.200 6.010 6.090 18,452 -0.21(-3.33%)
Dec 19, 2018 6.430 6.650 6.000 6.300 54,346 -0.38(-5.69%)
Dec 18, 2018 6.680 6.680 6.010 6.680 23,877 +0.18(+2.77%)
Dec 17, 2018 6.090 6.680 6.030 6.500 14,931 +0.50(+8.33%)
Dec 14, 2018 6.090 6.090 6.000 6.000 10,500 -0.01(-0.17%)
Dec 13, 2018 6.050 6.150 6.010 6.010 7,205 -0.01(-0.17%)
Dec 12, 2018 6.190 6.190 6.010 6.020 11,162 -0.13(-2.11%)
Dec 11, 2018 6.300 6.305 6.000 6.150 32,310 +0.07(+1.15%)
Dec 10, 2018 6.240 6.400 6.080 6.080 31,191 -0.07(-1.14%)
Dec 07, 2018 6.270 6.270 6.120 6.150 9,500 +0.00(+0.00%)
Dec 06, 2018 6.510 6.510 6.120 6.150 13,195 -0.10(-1.60%)
Dec 04, 2018 6.290 6.500 6.150 6.250 14,100 +0.05(+0.81%)
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.