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

Eton Pharmaceutcials Inc (NQ: ETON )

3.450 +0.330 (+10.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 2.550 2.950 2.420 2.820 143,811 +0.27(+10.59%)
Jul 28, 2023 2.750 2.750 2.450 2.550 118,499 -0.17(-6.25%)
Jul 27, 2023 2.840 2.840 2.660 2.720 62,538 -0.11(-3.89%)
Jul 26, 2023 2.750 2.830 2.750 2.830 20,149 +0.10(+3.66%)
Jul 25, 2023 2.920 2.920 2.720 2.730 120,341 -0.20(-6.83%)
Jul 24, 2023 2.960 3.000 2.930 2.930 14,997 -0.04(-1.35%)
Jul 21, 2023 3.000 3.020 2.960 2.970 27,603 -0.03(-1.00%)
Jul 20, 2023 3.000 3.000 2.960 3.000 5,418 -0.01(-0.33%)
Jul 19, 2023 3.000 3.053 2.930 3.010 63,568 +0.00(+0.00%)
Jul 18, 2023 3.020 3.020 2.940 3.010 53,006 +0.02(+0.67%)
Jul 17, 2023 2.920 3.040 2.920 2.990 27,172 +0.02(+0.67%)
Jul 14, 2023 3.110 3.170 2.890 2.970 84,962 -0.16(-5.11%)
Jul 13, 2023 3.180 3.220 3.090 3.130 203,853 -0.04(-1.26%)
Jul 12, 2023 3.370 3.389 3.150 3.170 104,874 -0.20(-5.93%)
Jul 11, 2023 3.250 3.400 3.250 3.370 25,600 +0.12(+3.69%)
Jul 10, 2023 3.220 3.450 3.220 3.250 26,626 +0.00(+0.00%)
Jul 07, 2023 3.270 3.290 3.220 3.250 33,718 -0.02(-0.61%)
Jul 06, 2023 3.460 3.460 3.230 3.270 41,938 -0.20(-5.76%)
Jul 05, 2023 3.470 3.510 3.400 3.470 51,952 -0.04(-1.14%)
Jul 03, 2023 3.540 3.670 3.510 3.510 41,607 +0.02(+0.57%)
Jun 30, 2023 3.310 3.490 3.250 3.490 47,152 +0.17(+5.12%)
Jun 29, 2023 3.380 3.410 3.210 3.320 70,117 -0.02(-0.60%)
Jun 28, 2023 3.260 3.570 3.150 3.340 195,769 -0.70(-17.33%)
Jun 27, 2023 4.050 4.050 3.910 4.040 41,427 +0.01(+0.25%)
Jun 26, 2023 3.950 4.030 3.890 4.030 58,083 +0.07(+1.77%)
Jun 23, 2023 3.740 3.980 3.740 3.960 62,478 +0.11(+2.86%)
Jun 22, 2023 3.600 3.869 3.510 3.850 92,675 +0.37(+10.63%)
Jun 21, 2023 3.920 3.940 3.430 3.480 119,738 -0.48(-12.12%)
Jun 20, 2023 4.060 4.060 3.730 3.960 87,408 -0.01(-0.25%)
Jun 16, 2023 3.700 3.990 3.641 3.970 62,450 +0.31(+8.47%)
Jun 15, 2023 3.640 3.820 3.480 3.660 63,972 +0.02(+0.55%)
Jun 14, 2023 3.830 3.850 3.560 3.640 51,589 -0.18(-4.71%)
Jun 13, 2023 3.930 3.930 3.810 3.820 29,555 -0.06(-1.55%)
Jun 12, 2023 3.900 3.930 3.810 3.880 17,499 +0.01(+0.26%)
Jun 09, 2023 3.900 3.930 3.833 3.870 24,376 -0.02(-0.51%)
Jun 08, 2023 3.900 3.930 3.820 3.890 12,405 +0.03(+0.78%)
Jun 07, 2023 3.889 3.890 3.800 3.860 19,799 +0.02(+0.52%)
Jun 06, 2023 3.840 3.900 3.750 3.840 36,238 +0.02(+0.52%)
Jun 05, 2023 3.910 3.960 3.820 3.820 21,751 -0.06(-1.55%)
Jun 02, 2023 4.030 4.030 3.860 3.880 31,337 -0.02(-0.51%)
Jun 01, 2023 3.970 3.970 3.830 3.900 37,800 -0.06(-1.52%)
May 31, 2023 3.910 4.051 3.910 3.960 34,338 +0.10(+2.59%)
May 30, 2023 3.910 4.280 3.860 3.860 162,634 +0.00(+0.08%)
May 26, 2023 3.750 3.940 3.750 3.857 88,343 +0.07(+1.77%)
May 25, 2023 3.970 3.970 3.790 3.790 21,259 -0.18(-4.53%)
May 24, 2023 3.820 3.990 3.799 3.970 57,429 +0.09(+2.32%)
May 23, 2023 3.730 3.885 3.630 3.880 20,044 +0.19(+5.15%)
May 22, 2023 3.550 3.700 3.470 3.690 56,830 +0.02(+0.54%)
May 19, 2023 3.630 3.750 3.540 3.670 17,900 +0.04(+1.10%)
May 18, 2023 3.640 3.730 3.530 3.630 23,284 -0.06(-1.63%)
May 17, 2023 3.560 3.700 3.510 3.690 36,535 +0.09(+2.50%)
May 16, 2023 3.500 3.600 3.490 3.600 19,771 +0.06(+1.69%)
May 15, 2023 3.600 3.607 3.470 3.540 80,831 -0.07(-1.94%)
May 12, 2023 3.350 3.690 3.350 3.610 50,616 +0.14(+4.03%)
May 11, 2023 3.580 3.581 3.460 3.470 62,513 -0.04(-1.14%)
May 10, 2023 3.570 3.630 3.460 3.510 46,390 -0.13(-3.57%)
May 09, 2023 3.490 3.670 3.490 3.640 56,506 +0.17(+4.90%)
May 08, 2023 3.600 3.671 3.420 3.470 53,394 -0.13(-3.61%)
May 05, 2023 3.650 3.660 3.560 3.600 11,580 +0.04(+1.12%)
May 04, 2023 3.700 3.705 3.520 3.560 11,379 -0.17(-4.56%)
May 03, 2023 3.670 3.840 3.590 3.730 39,615 +0.06(+1.63%)
May 02, 2023 3.700 3.700 3.450 3.670 49,883 +0.20(+5.76%)
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.