Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eton Pharmaceutcials Inc (NQ: ETON )

3.620 -0.030 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.