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

Eton Pharmaceutcials Inc (NQ: ETON )

3.435 -0.285 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
May 01, 2019 7.300 7.490 7.299 7.400 9,091 +0.04(+0.54%)
Apr 30, 2019 7.390 7.400 7.350 7.360 3,913 +0.01(+0.14%)
Apr 29, 2019 7.414 7.414 7.275 7.350 8,901 -0.10(-1.34%)
Apr 26, 2019 7.600 7.610 7.400 7.450 7,600 -0.13(-1.72%)
Apr 25, 2019 7.500 7.580 7.350 7.580 27,387 +0.23(+3.13%)
Apr 24, 2019 7.610 7.610 7.350 7.350 17,428 -0.28(-3.67%)
Apr 23, 2019 7.530 7.630 7.260 7.630 11,657 +0.05(+0.62%)
Apr 22, 2019 7.600 7.600 7.260 7.583 2,774 +0.08(+1.11%)
Apr 18, 2019 7.450 7.560 7.296 7.500 22,200 -0.18(-2.34%)
Apr 17, 2019 7.370 7.743 7.130 7.680 37,798 +0.26(+3.50%)
Apr 16, 2019 7.710 7.810 7.370 7.420 7,956 -0.23(-3.01%)
Apr 15, 2019 7.839 7.885 7.650 7.650 11,435 -0.14(-1.80%)
Apr 12, 2019 7.680 7.962 7.600 7.790 3,900 +0.11(+1.43%)
Apr 11, 2019 7.790 7.790 7.600 7.680 31,604 -0.12(-1.54%)
Apr 10, 2019 7.962 7.974 7.600 7.800 9,823 +0.25(+3.31%)
Apr 09, 2019 7.950 8.010 7.500 7.550 31,376 -0.38(-4.73%)
Apr 08, 2019 7.760 7.990 7.665 7.925 3,440 +0.27(+3.59%)
Apr 05, 2019 8.000 8.000 7.500 7.650 40,300 -0.45(-5.56%)
Apr 04, 2019 7.900 8.100 7.834 8.100 6,120 +0.28(+3.58%)
Apr 03, 2019 8.090 8.090 7.670 7.820 7,466 -0.27(-3.34%)
Apr 02, 2019 7.880 8.100 7.700 8.090 6,616 +0.14(+1.76%)
Apr 01, 2019 7.900 8.100 7.750 7.950 39,211 -0.05(-0.62%)
Mar 29, 2019 7.790 8.100 7.548 8.000 38,600 +0.07(+0.88%)
Mar 28, 2019 7.550 7.930 7.550 7.930 3,056 +0.35(+4.62%)
Mar 27, 2019 7.520 7.734 7.370 7.580 7,646 -0.04(-0.52%)
Mar 26, 2019 7.930 7.950 7.520 7.620 43,263 -0.33(-4.15%)
Mar 25, 2019 7.900 7.950 7.764 7.950 6,072 +0.15(+1.92%)
Mar 22, 2019 7.650 7.950 7.638 7.800 12,500 +0.06(+0.84%)
Mar 21, 2019 7.820 7.820 7.520 7.735 8,446 -0.05(-0.71%)
Mar 20, 2019 7.540 7.820 7.517 7.790 16,223 +0.25(+3.32%)
Mar 19, 2019 7.500 7.940 7.500 7.540 66,775 -0.06(-0.79%)
Mar 18, 2019 7.690 7.695 7.600 7.600 3,168 +0.10(+1.33%)
Mar 15, 2019 7.820 7.820 7.250 7.500 38,000 -0.10(-1.32%)
Mar 14, 2019 7.600 7.768 7.520 7.600 23,308 +0.09(+1.20%)
Mar 13, 2019 7.840 7.990 7.510 7.510 45,346 -0.34(-4.33%)
Mar 12, 2019 7.900 8.110 7.850 7.850 32,854 -0.07(-0.88%)
Mar 11, 2019 7.736 8.072 7.650 7.920 44,640 +0.02(+0.25%)
Mar 08, 2019 7.790 7.985 7.090 7.900 8,800 -0.05(-0.63%)
Mar 07, 2019 8.000 8.000 7.620 7.950 19,000 -0.05(-0.62%)
Mar 06, 2019 8.000 8.000 7.750 8.000 16,721 +0.16(+2.05%)
Mar 05, 2019 7.720 8.000 7.700 7.839 38,201 +0.02(+0.24%)
Mar 04, 2019 7.650 7.890 7.510 7.820 17,647 -0.08(-1.01%)
Mar 01, 2019 7.900 7.950 7.750 7.900 16,800 -0.04(-0.50%)
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%)
Dec 03, 2018 6.500 6.500 6.150 6.200 19,837 -0.15(-2.36%)
Nov 30, 2018 6.200 6.350 6.100 6.350 44,900 +0.11(+1.76%)
Nov 29, 2018 6.600 6.680 6.200 6.240 34,622 -0.33(-5.02%)
Nov 28, 2018 6.140 6.590 6.040 6.570 14,188 +0.52(+8.60%)
Nov 27, 2018 6.080 6.100 6.010 6.050 12,947 +0.02(+0.33%)
Nov 26, 2018 6.150 6.150 6.000 6.030 15,428 -0.06(-0.99%)
Nov 23, 2018 6.100 6.120 6.000 6.090 10,700 +0.06(+1.00%)
Nov 21, 2018 6.030 6.030 6.030 0 +0.02(+0.33%)
Nov 20, 2018 6.200 6.200 6.000 6.010 45,626 -0.01(-0.17%)
Nov 19, 2018 6.280 6.280 5.900 6.020 41,904 -0.08(-1.31%)
Nov 16, 2018 6.050 6.200 6.050 6.100 21,800 +0.05(+0.83%)
Nov 15, 2018 6.050 6.350 6.050 6.050 42,290 +0.05(+0.83%)
Nov 14, 2018 6.250 6.300 6.000 6.000 122,904 -0.25(-4.00%)
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.