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 (%)
Dec 31, 2020 8.130 8.130 8.130 70,376 +0.02(+0.25%)
Dec 30, 2020 8.080 8.380 8.060 8.110 70,376 +0.11(+1.37%)
Dec 29, 2020 8.500 8.500 7.910 8.000 180,012 -0.39(-4.65%)
Dec 28, 2020 8.780 9.400 8.330 8.390 352,391 -0.39(-4.44%)
Dec 24, 2020 8.710 8.978 8.640 8.780 79,800 +0.11(+1.27%)
Dec 23, 2020 8.730 8.990 8.600 8.670 139,828 -0.12(-1.37%)
Dec 22, 2020 8.850 8.890 8.620 8.790 162,381 -0.01(-0.11%)
Dec 21, 2020 8.480 8.870 8.398 8.800 127,092 +0.16(+1.85%)
Dec 18, 2020 8.310 8.820 8.236 8.640 529,600 +0.35(+4.22%)
Dec 17, 2020 7.950 8.405 7.840 8.290 182,875 +0.42(+5.34%)
Dec 16, 2020 7.910 8.060 7.701 7.870 135,358 -0.08(-1.01%)
Dec 15, 2020 8.750 8.795 7.650 7.950 611,881 -0.82(-9.35%)
Dec 14, 2020 8.810 9.090 8.730 8.770 224,772 -0.01(-0.11%)
Dec 11, 2020 8.590 8.850 8.480 8.780 107,100 +0.16(+1.86%)
Dec 10, 2020 8.600 8.950 8.500 8.620 140,177 -0.04(-0.46%)
Dec 09, 2020 8.870 8.870 8.340 8.660 198,917 -0.17(-1.93%)
Dec 08, 2020 8.360 8.930 8.360 8.830 263,386 +0.47(+5.62%)
Dec 07, 2020 8.150 8.380 8.080 8.360 117,255 +0.20(+2.45%)
Dec 04, 2020 8.130 8.310 8.000 8.160 185,100 +0.08(+0.99%)
Dec 03, 2020 8.060 8.200 8.000 8.080 128,572 +0.02(+0.25%)
Dec 02, 2020 7.700 8.180 7.660 8.060 218,340 +0.34(+4.40%)
Dec 01, 2020 8.000 8.139 7.700 7.720 161,537 -0.22(-2.77%)
Nov 30, 2020 7.980 8.000 7.680 7.940 197,067 -0.01(-0.13%)
Nov 27, 2020 7.600 8.050 7.560 7.950 220,000 +0.45(+6.00%)
Nov 25, 2020 7.630 7.640 7.283 7.500 269,600 +0.22(+3.02%)
Nov 24, 2020 7.400 7.460 7.160 7.280 178,789 -0.16(-2.15%)
Nov 23, 2020 7.360 7.560 7.280 7.440 133,279 +0.08(+1.09%)
Nov 20, 2020 7.320 7.390 7.200 7.360 132,300 +0.01(+0.14%)
Nov 19, 2020 7.380 7.570 7.310 7.350 103,767 -0.03(-0.41%)
Nov 18, 2020 7.500 7.630 7.310 7.380 164,174 -0.15(-1.99%)
Nov 17, 2020 7.300 7.680 7.290 7.530 225,803 +0.10(+1.35%)
Nov 16, 2020 7.230 7.500 7.220 7.430 215,017 +0.22(+3.05%)
Nov 13, 2020 7.300 7.335 6.910 7.210 292,600 -0.18(-2.44%)
Nov 12, 2020 7.250 7.420 7.153 7.390 212,868 +0.07(+0.96%)
Nov 11, 2020 7.070 7.400 7.000 7.320 191,438 +0.34(+4.87%)
Nov 10, 2020 6.680 7.040 6.540 6.980 251,587 +0.30(+4.49%)
Nov 09, 2020 7.210 7.270 6.530 6.680 400,801 -0.27(-3.88%)
Nov 06, 2020 6.930 7.092 6.910 6.950 188,200 -0.02(-0.29%)
Nov 05, 2020 7.110 7.210 6.910 6.970 209,867 -0.12(-1.69%)
Nov 04, 2020 7.010 7.220 6.980 7.090 188,596 +0.07(+1.00%)
Nov 03, 2020 7.150 7.240 6.880 7.020 319,488 +0.00(+0.00%)
Nov 02, 2020 7.290 7.330 6.870 7.020 197,982 -0.27(-3.70%)
Oct 30, 2020 7.680 7.680 7.050 7.290 332,600 -0.37(-4.83%)
Oct 29, 2020 7.600 7.770 7.410 7.660 303,060 +0.09(+1.19%)
Oct 28, 2020 8.000 8.020 7.440 7.570 436,937 -0.56(-6.89%)
Oct 27, 2020 7.590 8.400 7.460 8.130 948,537 +0.53(+6.97%)
Oct 26, 2020 7.600 7.710 7.430 7.600 184,811 -0.04(-0.52%)
Oct 23, 2020 8.000 8.000 7.560 7.640 149,600 -0.30(-3.78%)
Oct 22, 2020 7.530 7.980 7.500 7.940 173,384 +0.39(+5.17%)
Oct 21, 2020 7.970 7.970 7.540 7.550 241,964 -0.37(-4.67%)
Oct 20, 2020 8.310 8.440 7.910 7.920 342,739 -0.39(-4.69%)
Oct 19, 2020 8.070 8.390 7.990 8.310 686,534 +0.58(+7.50%)
Oct 16, 2020 7.900 7.990 7.700 7.730 266,400 +0.00(+0.00%)
Oct 15, 2020 7.800 7.950 7.350 7.730 415,208 -0.04(-0.51%)
Oct 14, 2020 7.380 8.140 7.210 7.770 2,072,653 +0.84(+12.12%)
Oct 13, 2020 6.840 7.020 6.800 6.930 317,071 +0.00(+0.00%)
Oct 12, 2020 6.960 6.970 6.720 6.930 189,403 -0.06(-0.86%)
Oct 09, 2020 7.000 7.080 6.850 6.990 231,000 -0.04(-0.57%)
Oct 08, 2020 7.010 7.240 6.960 7.030 230,833 +0.06(+0.86%)
Oct 07, 2020 6.730 7.450 6.730 6.970 598,909 +0.32(+4.81%)
Oct 06, 2020 6.850 6.990 6.630 6.650 318,819 -0.32(-4.59%)
Oct 05, 2020 7.040 7.090 6.750 6.970 325,510 +0.01(+0.14%)
Oct 02, 2020 6.730 7.260 6.720 6.960 575,100 -0.27(-3.73%)
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.