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 (%)
Mar 31, 2020 4.070 4.270 3.960 4.100 52,050 +0.10(+2.50%)
Mar 30, 2020 4.590 4.880 3.880 4.000 138,210 -0.36(-8.26%)
Mar 27, 2020 3.510 4.870 3.433 4.360 307,900 +1.03(+30.93%)
Mar 26, 2020 3.270 3.340 3.200 3.330 70,610 +0.14(+4.39%)
Mar 25, 2020 3.350 3.380 3.150 3.190 69,206 -0.11(-3.33%)
Mar 24, 2020 3.000 3.300 3.000 3.300 85,437 +0.31(+10.37%)
Mar 23, 2020 3.070 3.280 2.750 2.990 77,743 -0.11(-3.55%)
Mar 20, 2020 3.200 3.525 2.990 3.100 103,900 -0.05(-1.59%)
Mar 19, 2020 2.830 3.250 2.520 3.150 125,313 +0.28(+9.76%)
Mar 18, 2020 3.000 3.000 2.500 2.870 160,553 -0.32(-10.03%)
Mar 17, 2020 3.290 3.600 3.170 3.190 162,476 +0.09(+2.90%)
Mar 16, 2020 3.250 3.380 3.060 3.100 69,816 -0.80(-20.51%)
Mar 13, 2020 3.690 4.060 3.260 3.900 83,800 +0.32(+8.94%)
Mar 12, 2020 3.840 3.840 2.896 3.580 155,736 -0.62(-14.76%)
Mar 11, 2020 4.540 4.540 3.810 4.200 118,849 -0.34(-7.49%)
Mar 10, 2020 4.920 4.970 4.400 4.540 63,400 -0.15(-3.20%)
Mar 09, 2020 5.170 5.200 4.510 4.690 116,936 -0.63(-11.84%)
Mar 06, 2020 5.680 5.851 5.210 5.320 81,500 -0.24(-4.32%)
Mar 05, 2020 5.730 5.770 5.440 5.560 106,777 -0.25(-4.30%)
Mar 04, 2020 5.710 5.970 5.710 5.810 40,064 +0.12(+2.11%)
Mar 03, 2020 5.740 6.000 5.650 5.690 60,451 +0.18(+3.27%)
Mar 02, 2020 5.480 5.657 5.404 5.510 34,842 +0.11(+2.04%)
Feb 28, 2020 5.400 5.440 5.150 5.400 44,100 +0.00(+0.00%)
Feb 27, 2020 5.700 5.740 5.110 5.400 136,861 -0.35(-6.09%)
Feb 26, 2020 5.740 6.000 5.650 5.750 59,564 +0.01(+0.17%)
Feb 25, 2020 5.980 6.010 5.690 5.740 91,746 -0.24(-4.01%)
Feb 24, 2020 6.110 6.190 5.813 5.980 63,378 -0.28(-4.47%)
Feb 21, 2020 6.490 6.490 6.120 6.260 62,700 -0.24(-3.69%)
Feb 20, 2020 6.740 6.880 6.410 6.500 91,310 -0.30(-4.41%)
Feb 19, 2020 6.370 6.850 6.070 6.800 381,242 -0.51(-6.98%)
Feb 18, 2020 7.090 7.500 7.000 7.310 187,464 +0.30(+4.28%)
Feb 14, 2020 6.900 7.250 6.750 7.010 87,400 +0.15(+2.19%)
Feb 13, 2020 6.800 6.900 6.692 6.860 67,643 +0.10(+1.48%)
Feb 12, 2020 6.810 6.970 6.730 6.760 64,759 -0.06(-0.88%)
Feb 11, 2020 6.790 6.880 6.715 6.820 73,668 +0.04(+0.59%)
Feb 10, 2020 6.800 7.130 6.760 6.780 47,075 +0.04(+0.59%)
Feb 07, 2020 6.701 6.920 6.680 6.740 31,800 +0.09(+1.35%)
Feb 06, 2020 6.800 6.865 6.650 6.650 37,213 -0.14(-2.06%)
Feb 05, 2020 6.800 6.950 6.710 6.790 24,578 -0.02(-0.29%)
Feb 04, 2020 6.890 7.002 6.780 6.810 39,228 +0.12(+1.79%)
Feb 03, 2020 6.740 7.020 6.650 6.690 57,610 +0.03(+0.45%)
Jan 31, 2020 6.900 7.010 6.620 6.660 19,800 -0.21(-3.06%)
Jan 30, 2020 7.030 7.084 6.830 6.870 28,504 -0.11(-1.58%)
Jan 29, 2020 6.950 7.060 6.950 6.980 60,629 +0.08(+1.16%)
Jan 28, 2020 6.870 7.080 6.810 6.900 88,068 +0.51(+7.98%)
Jan 27, 2020 6.430 6.740 6.320 6.390 60,764 -0.05(-0.78%)
Jan 24, 2020 6.690 6.850 6.390 6.440 53,800 -0.27(-4.02%)
Jan 23, 2020 6.770 6.910 6.700 6.710 48,450 -0.18(-2.61%)
Jan 22, 2020 7.430 7.430 6.870 6.890 120,860 -0.49(-6.64%)
Jan 21, 2020 7.400 7.450 7.178 7.380 41,779 +0.24(+3.36%)
Jan 17, 2020 7.500 7.500 7.130 7.140 48,900 -0.33(-4.42%)
Jan 16, 2020 7.360 7.470 7.200 7.470 43,148 +0.11(+1.49%)
Jan 15, 2020 7.080 7.510 7.080 7.360 84,519 +0.16(+2.22%)
Jan 14, 2020 7.370 7.500 7.150 7.200 137,060 -0.16(-2.17%)
Jan 13, 2020 7.390 7.530 7.263 7.360 15,730 -0.03(-0.41%)
Jan 10, 2020 7.360 7.500 7.060 7.390 78,200 +0.05(+0.68%)
Jan 09, 2020 7.500 7.700 7.280 7.340 79,962 +0.01(+0.14%)
Jan 08, 2020 7.440 7.480 7.200 7.330 57,428 -0.05(-0.68%)
Jan 07, 2020 7.300 7.480 7.270 7.380 110,894 +0.08(+1.10%)
Jan 06, 2020 7.290 7.450 7.060 7.300 58,704 -0.04(-0.54%)
Jan 03, 2020 7.450 7.450 7.250 7.340 52,400 -0.13(-1.74%)
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.