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 (%)
Oct 31, 2023 3.940 4.320 3.940 4.220 65,592 +0.31(+7.93%)
Oct 30, 2023 3.790 3.950 3.780 3.910 87,825 +0.17(+4.55%)
Oct 27, 2023 3.890 3.910 3.690 3.740 46,293 -0.10(-2.60%)
Oct 26, 2023 3.820 3.900 3.700 3.840 68,853 +0.11(+2.95%)
Oct 25, 2023 3.770 3.850 3.680 3.730 57,604 -0.09(-2.36%)
Oct 24, 2023 3.820 3.975 3.760 3.820 40,787 -0.05(-1.29%)
Oct 23, 2023 3.850 3.980 3.810 3.870 50,793 +0.00(+0.00%)
Oct 20, 2023 3.700 3.870 3.658 3.870 62,042 +0.10(+2.65%)
Oct 19, 2023 4.020 4.020 3.720 3.770 71,299 -0.28(-6.91%)
Oct 18, 2023 4.130 4.150 3.950 4.050 37,575 -0.10(-2.41%)
Oct 17, 2023 3.910 4.170 3.910 4.150 111,461 +0.23(+5.87%)
Oct 16, 2023 3.940 3.950 3.820 3.920 78,745 +0.00(+0.00%)
Oct 13, 2023 3.840 3.970 3.790 3.920 89,746 +0.13(+3.43%)
Oct 12, 2023 3.890 3.970 3.717 3.790 107,951 -0.09(-2.32%)
Oct 11, 2023 4.080 4.120 3.810 3.880 108,656 -0.16(-3.96%)
Oct 10, 2023 4.150 4.170 3.940 4.040 79,752 -0.13(-3.12%)
Oct 09, 2023 4.030 4.250 4.000 4.170 96,534 +0.12(+2.96%)
Oct 06, 2023 4.010 4.170 3.960 4.050 151,455 +0.05(+1.25%)
Oct 05, 2023 4.100 4.186 3.960 4.000 91,869 -0.04(-0.99%)
Oct 04, 2023 3.910 4.100 3.900 4.040 93,192 +0.13(+3.32%)
Oct 03, 2023 4.010 4.030 3.850 3.910 143,561 -0.07(-1.76%)
Oct 02, 2023 4.150 4.330 3.880 3.980 317,353 -0.19(-4.56%)
Sep 29, 2023 4.420 4.420 4.120 4.170 192,041 -0.10(-2.34%)
Sep 28, 2023 4.670 4.670 4.250 4.270 248,463 -0.41(-8.76%)
Sep 27, 2023 4.670 4.800 4.580 4.680 130,958 +0.06(+1.30%)
Sep 26, 2023 4.710 4.800 4.570 4.620 506,848 -0.08(-1.70%)
Sep 25, 2023 4.530 4.730 4.610 4.700 134,136 +0.06(+1.29%)
Sep 22, 2023 4.770 4.790 4.452 4.640 151,851 -0.09(-1.90%)
Sep 21, 2023 4.670 4.890 4.547 4.730 113,945 +0.08(+1.72%)
Sep 20, 2023 4.490 4.930 4.450 4.650 211,943 +0.19(+4.26%)
Sep 19, 2023 4.520 4.655 4.420 4.460 85,007 -0.02(-0.45%)
Sep 18, 2023 4.920 5.100 4.430 4.480 267,378 -0.47(-9.49%)
Sep 15, 2023 5.630 5.810 4.940 4.950 404,338 -0.68(-12.08%)
Sep 14, 2023 5.220 5.760 5.140 5.630 410,481 +0.43(+8.27%)
Sep 13, 2023 5.270 5.270 5.150 5.200 202,511 -0.07(-1.33%)
Sep 12, 2023 5.200 5.450 5.000 5.270 469,828 +0.08(+1.54%)
Sep 11, 2023 4.790 5.350 4.750 5.190 396,078 +0.34(+7.01%)
Sep 08, 2023 4.510 4.855 4.460 4.850 218,898 +0.33(+7.30%)
Sep 07, 2023 4.290 4.525 4.180 4.520 179,062 +0.22(+5.12%)
Sep 06, 2023 4.350 4.400 4.020 4.300 191,868 -0.13(-2.93%)
Sep 05, 2023 4.660 4.660 4.330 4.430 176,972 -0.14(-3.06%)
Sep 01, 2023 4.460 4.700 4.420 4.570 122,935 +0.07(+1.56%)
Aug 31, 2023 4.510 4.700 4.390 4.500 131,900 -0.03(-0.66%)
Aug 30, 2023 4.470 4.550 4.310 4.530 168,747 +0.04(+0.89%)
Aug 29, 2023 4.700 4.700 4.360 4.490 197,983 -0.22(-4.67%)
Aug 28, 2023 4.950 5.030 4.620 4.710 295,285 -0.16(-3.29%)
Aug 25, 2023 5.120 5.350 4.810 4.870 538,341 -0.04(-0.81%)
Aug 24, 2023 4.500 5.160 4.430 4.910 550,684 +0.44(+9.84%)
Aug 23, 2023 4.350 4.620 4.325 4.470 171,610 -0.11(-2.40%)
Aug 22, 2023 4.450 4.700 4.250 4.580 153,527 +0.09(+2.00%)
Aug 21, 2023 4.380 4.700 4.170 4.490 373,083 +0.23(+5.40%)
Aug 18, 2023 4.000 4.270 3.690 4.260 371,029 +0.27(+6.77%)
Aug 17, 2023 4.320 4.500 3.910 3.990 477,371 -0.35(-8.06%)
Aug 16, 2023 4.740 4.760 4.330 4.340 797,523 -0.40(-8.44%)
Aug 15, 2023 4.040 4.740 4.020 4.740 1,264,985 +0.70(+17.33%)
Aug 14, 2023 3.760 4.120 3.600 4.040 1,720,474 +0.45(+12.53%)
Aug 11, 2023 3.340 3.630 2.970 3.590 15,757,074 +0.99(+38.08%)
Aug 10, 2023 2.600 2.620 2.470 2.600 72,717 -0.04(-1.52%)
Aug 09, 2023 2.620 2.647 2.550 2.640 19,142 +0.03(+1.15%)
Aug 08, 2023 2.680 2.690 2.540 2.610 38,814 -0.06(-2.25%)
Aug 07, 2023 2.710 2.780 2.650 2.670 24,720 -0.03(-1.11%)
Aug 04, 2023 2.590 2.860 2.530 2.700 21,409 +0.13(+5.06%)
Aug 03, 2023 2.780 2.780 2.520 2.570 79,354 -0.26(-9.19%)
Aug 02, 2023 2.830 2.880 2.730 2.830 8,456 +0.01(+0.35%)
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.