Skip to main content

Eton Pharmaceutcials Inc (NQ: ETON )

3.750 -0.050 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.