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

Eton Pharmaceutcials Inc (NQ: ETON )

3.525 +0.095 (+2.77%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 13, 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 30, 2021 5.520 5.580 5.120 5.140 234,684 -0.36(-6.55%)
Jul 29, 2021 5.600 5.740 5.470 5.500 285,091 -0.06(-1.08%)
Jul 28, 2021 5.450 5.620 5.410 5.560 69,154 +0.17(+3.15%)
Jul 27, 2021 5.680 5.675 5.370 5.390 125,030 -0.26(-4.60%)
Jul 26, 2021 5.630 5.900 5.560 5.650 215,542 +0.06(+1.07%)
Jul 23, 2021 5.750 5.750 5.527 5.590 78,718 -0.10(-1.76%)
Jul 22, 2021 5.750 5.780 5.600 5.690 99,457 -0.02(-0.35%)
Jul 21, 2021 5.570 5.800 5.520 5.710 96,040 +0.19(+3.44%)
Jul 20, 2021 5.440 5.620 5.371 5.520 157,157 +0.07(+1.28%)
Jul 19, 2021 5.380 5.485 5.210 5.450 182,707 +0.01(+0.18%)
Jul 16, 2021 5.580 5.580 5.400 5.440 112,570 -0.04(-0.73%)
Jul 15, 2021 5.340 5.550 5.281 5.480 167,992 +0.03(+0.55%)
Jul 14, 2021 5.590 5.630 5.440 5.450 381,603 -0.17(-3.02%)
Jul 13, 2021 5.700 5.820 5.570 5.620 216,210 -0.03(-0.53%)
Jul 12, 2021 5.940 6.020 5.630 5.650 250,727 -0.25(-4.24%)
Jul 09, 2021 5.650 5.966 5.650 5.900 196,202 +0.25(+4.42%)
Jul 08, 2021 5.650 5.690 5.560 5.650 161,337 -0.16(-2.75%)
Jul 07, 2021 5.740 5.850 5.540 5.810 267,905 +0.17(+3.01%)
Jul 06, 2021 6.100 6.140 5.510 5.640 674,656 -0.37(-6.16%)
Jul 02, 2021 6.210 6.300 5.940 6.010 467,752 -0.25(-3.99%)
Jul 01, 2021 6.210 6.320 6.140 6.260 314,853 +0.10(+1.62%)
Jun 30, 2021 6.250 6.330 6.100 6.160 218,776 -0.09(-1.44%)
Jun 29, 2021 6.320 6.323 6.160 6.250 236,596 -0.02(-0.32%)
Jun 28, 2021 6.240 6.340 6.050 6.270 630,299 +0.05(+0.80%)
Jun 25, 2021 6.050 6.230 6.020 6.220 2,511,863 +0.14(+2.30%)
Jun 24, 2021 5.950 6.090 5.860 6.080 422,262 +0.17(+2.88%)
Jun 23, 2021 5.840 6.100 5.720 5.910 410,418 +0.20(+3.50%)
Jun 22, 2021 5.970 6.000 5.650 5.710 633,994 -0.25(-4.19%)
Jun 21, 2021 6.010 6.070 5.820 5.960 462,407 -0.02(-0.33%)
Jun 18, 2021 6.180 6.260 5.950 5.980 782,734 -0.29(-4.63%)
Jun 17, 2021 6.500 6.560 6.190 6.270 583,157 -0.18(-2.79%)
Jun 16, 2021 6.600 6.690 6.071 6.450 1,731,807 -0.38(-5.56%)
Jun 15, 2021 6.540 8.350 6.270 6.830 7,703,769 +0.31(+4.75%)
Jun 14, 2021 6.820 6.980 6.420 6.520 704,092 -0.27(-3.98%)
Jun 11, 2021 6.570 6.840 6.510 6.790 479,608 +0.37(+5.76%)
Jun 10, 2021 6.340 7.370 6.300 6.420 3,498,445 +0.09(+1.42%)
Jun 09, 2021 6.260 6.500 6.250 6.330 336,508 +0.02(+0.32%)
Jun 08, 2021 6.150 6.380 6.150 6.310 384,681 +0.05(+0.80%)
Jun 07, 2021 6.230 6.320 6.000 6.260 673,078 +0.09(+1.46%)
Jun 04, 2021 6.300 6.400 6.090 6.170 498,731 -0.10(-1.59%)
Jun 03, 2021 6.000 6.370 5.760 6.270 846,462 +0.32(+5.38%)
Jun 02, 2021 6.310 6.340 5.900 5.950 727,489 -0.26(-4.19%)
Jun 01, 2021 6.640 6.940 6.155 6.210 1,468,193 -0.85(-12.04%)
May 28, 2021 7.210 8.050 6.885 7.060 2,693,705 -1.43(-16.84%)
May 27, 2021 8.500 8.620 8.260 8.490 627,960 -0.09(-1.05%)
May 26, 2021 8.550 8.660 8.090 8.580 716,523 +0.12(+1.42%)
May 25, 2021 8.850 8.850 8.330 8.460 626,213 -0.39(-4.41%)
May 24, 2021 8.570 8.900 8.521 8.850 919,800 +0.51(+6.12%)
May 21, 2021 8.370 8.579 8.180 8.340 195,750 +0.09(+1.09%)
May 20, 2021 8.600 8.620 8.230 8.250 298,759 -0.31(-3.62%)
May 19, 2021 8.360 8.610 8.220 8.560 186,658 +0.13(+1.54%)
May 18, 2021 8.390 8.730 8.280 8.430 298,835 +0.10(+1.20%)
May 17, 2021 8.220 8.400 8.080 8.330 204,054 +0.08(+0.97%)
May 14, 2021 8.020 8.450 7.910 8.250 444,754 +0.52(+6.73%)
May 13, 2021 7.980 8.062 7.570 7.730 448,648 -0.11(-1.40%)
May 12, 2021 7.850 7.980 7.620 7.840 99,612 -0.01(-0.13%)
May 11, 2021 7.696 8.000 7.440 7.850 221,718 +0.15(+1.95%)
May 10, 2021 7.940 8.079 7.580 7.700 297,393 -0.21(-2.65%)
May 07, 2021 8.160 8.190 7.680 7.910 171,359 -0.18(-2.22%)
May 06, 2021 8.220 8.310 7.800 8.090 264,853 -0.10(-1.22%)
May 05, 2021 8.580 8.590 8.030 8.190 263,388 -0.29(-3.42%)
May 04, 2021 8.560 8.570 8.060 8.480 238,372 -0.13(-1.51%)
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.