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

Eton Pharmaceutcials Inc (NQ: ETON )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.