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: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 6.240 6.459 6.090 6.090 56,686 -0.15(-2.40%)
Jul 30, 2019 6.370 6.418 5.770 6.240 70,055 -0.04(-0.64%)
Jul 29, 2019 6.200 6.510 6.200 6.280 31,999 +0.02(+0.32%)
Jul 26, 2019 6.280 6.390 6.240 6.260 12,100 +0.06(+0.97%)
Jul 25, 2019 6.200 6.480 6.070 6.200 112,079 -0.05(-0.80%)
Jul 24, 2019 6.250 6.350 6.120 6.250 121,774 +0.01(+0.16%)
Jul 23, 2019 6.500 6.510 6.240 6.240 45,716 -0.31(-4.73%)
Jul 22, 2019 6.530 6.719 6.200 6.550 75,078 -0.03(-0.46%)
Jul 19, 2019 6.590 6.740 6.510 6.580 53,400 -0.07(-1.05%)
Jul 18, 2019 6.650 6.790 6.570 6.650 44,164 +0.00(+0.00%)
Jul 17, 2019 7.020 7.110 6.556 6.650 135,056 -0.29(-4.18%)
Jul 16, 2019 6.910 7.160 6.905 6.940 81,305 -0.06(-0.86%)
Jul 15, 2019 7.370 7.379 6.840 7.000 231,067 -1.30(-15.66%)
Jul 12, 2019 8.470 8.665 8.000 8.300 112,300 -0.25(-2.92%)
Jul 11, 2019 9.000 9.070 8.000 8.550 405,540 -0.17(-1.95%)
Jul 10, 2019 8.190 8.750 8.130 8.720 128,794 +0.53(+6.47%)
Jul 09, 2019 8.160 8.190 7.940 8.190 54,819 +0.14(+1.74%)
Jul 08, 2019 7.750 8.190 7.600 8.050 98,034 +0.33(+4.27%)
Jul 05, 2019 7.500 7.750 7.500 7.720 33,900 +0.33(+4.47%)
Jul 03, 2019 7.450 7.750 7.390 7.390 15,700 -0.13(-1.73%)
Jul 02, 2019 7.660 7.660 7.150 7.520 46,870 -0.26(-3.34%)
Jul 01, 2019 7.980 8.060 7.490 7.780 49,192 -0.12(-1.52%)
Jun 28, 2019 7.900 8.010 7.774 7.900 30,500 +0.11(+1.41%)
Jun 27, 2019 7.500 7.850 7.423 7.790 22,553 +0.35(+4.70%)
Jun 26, 2019 7.340 7.510 7.340 7.440 17,253 +0.16(+2.20%)
Jun 25, 2019 7.160 7.586 7.040 7.280 57,891 +0.18(+2.54%)
Jun 24, 2019 7.480 7.650 7.100 7.100 31,080 -0.32(-4.31%)
Jun 21, 2019 7.710 7.730 7.230 7.420 34,000 +0.02(+0.27%)
Jun 20, 2019 7.340 7.750 7.230 7.400 45,380 +0.04(+0.54%)
Jun 19, 2019 7.440 7.970 7.120 7.360 17,721 +0.01(+0.14%)
Jun 18, 2019 7.180 7.700 7.180 7.350 54,232 +0.14(+1.94%)
Jun 17, 2019 7.750 7.770 6.860 7.210 104,118 -0.54(-6.97%)
Jun 14, 2019 8.000 8.050 7.750 7.750 29,300 -0.25(-3.12%)
Jun 13, 2019 7.870 8.040 7.870 8.000 55,086 +0.08(+1.01%)
Jun 12, 2019 7.849 8.043 7.760 7.920 70,885 +0.03(+0.38%)
Jun 11, 2019 7.990 8.130 7.880 7.890 25,606 -0.08(-1.00%)
Jun 10, 2019 7.990 7.990 7.810 7.970 48,460 -0.17(-2.09%)
Jun 07, 2019 7.820 8.140 7.820 8.140 12,200 +0.30(+3.83%)
Jun 06, 2019 8.000 8.178 7.840 7.840 33,373 -0.23(-2.91%)
Jun 05, 2019 8.100 8.160 7.862 8.075 29,672 -0.03(-0.31%)
Jun 04, 2019 8.150 8.150 7.580 8.100 32,964 -0.04(-0.49%)
Jun 03, 2019 8.190 8.310 7.980 8.140 39,621 +0.04(+0.49%)
May 31, 2019 8.150 8.347 8.080 8.100 31,000 -0.11(-1.34%)
May 30, 2019 8.140 8.340 8.070 8.210 15,837 +0.13(+1.61%)
May 29, 2019 8.180 8.360 7.900 8.080 32,193 -0.31(-3.69%)
May 28, 2019 8.450 8.510 8.020 8.390 77,912 +0.05(+0.60%)
May 24, 2019 7.970 8.340 7.850 8.340 127,800 +0.34(+4.25%)
May 23, 2019 7.930 8.150 7.900 8.000 48,815 +0.00(+0.00%)
May 22, 2019 7.850 8.010 7.700 8.000 104,041 +0.10(+1.27%)
May 21, 2019 8.341 8.341 7.900 7.900 111,223 -0.02(-0.25%)
May 20, 2019 8.170 8.470 7.700 7.920 63,024 -0.38(-4.58%)
May 17, 2019 8.050 8.730 8.000 8.300 106,400 -0.03(-0.36%)
May 16, 2019 8.300 8.340 7.650 8.330 320,853 +0.05(+0.60%)
May 15, 2019 8.040 8.690 7.900 8.280 144,225 +0.37(+4.68%)
May 14, 2019 8.170 8.420 7.820 7.910 57,834 -0.21(-2.59%)
May 13, 2019 10.20 10.20 7.700 8.120 82,447 -0.18(-2.17%)
May 10, 2019 7.790 8.350 7.500 8.300 82,000 +0.88(+11.86%)
May 09, 2019 7.790 7.800 7.380 7.420 21,678 -0.22(-2.88%)
May 08, 2019 7.510 7.830 7.509 7.640 34,722 -0.06(-0.78%)
May 07, 2019 7.550 7.700 7.350 7.700 20,084 +0.30(+4.05%)
May 06, 2019 7.270 7.550 7.270 7.400 9,117 +0.10(+1.37%)
May 03, 2019 7.440 7.750 7.300 7.300 13,400 -0.15(-2.01%)
May 02, 2019 7.400 7.450 7.300 7.450 14,608 +0.05(+0.68%)
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.