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

Eton Pharmaceutcials Inc (NQ: ETON )

3.247 +0.027 (+0.84%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 16, 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 (%)
Apr 28, 2023 3.480 3.676 3.480 3.630 29,911 +0.23(+6.76%)
Apr 27, 2023 3.470 3.490 3.400 3.400 12,499 -0.04(-1.16%)
Apr 26, 2023 3.550 3.550 3.380 3.440 27,986 -0.07(-1.99%)
Apr 25, 2023 3.520 3.698 3.495 3.510 32,092 +0.01(+0.29%)
Apr 24, 2023 3.540 3.550 3.470 3.500 24,450 -0.07(-1.96%)
Apr 21, 2023 3.550 3.635 3.500 3.570 9,165 +0.02(+0.56%)
Apr 20, 2023 3.640 3.740 3.550 3.550 21,766 -0.10(-2.74%)
Apr 19, 2023 3.490 3.680 3.490 3.650 25,860 +0.16(+4.58%)
Apr 18, 2023 3.490 3.680 3.490 3.490 39,101 -0.01(-0.29%)
Apr 17, 2023 3.520 3.560 3.410 3.500 62,576 -0.02(-0.57%)
Apr 14, 2023 3.570 3.590 3.460 3.520 16,321 +0.02(+0.57%)
Apr 13, 2023 3.500 3.511 3.400 3.500 29,241 +0.00(+0.00%)
Apr 12, 2023 3.600 3.615 3.500 3.500 98,310 -0.17(-4.63%)
Apr 11, 2023 3.780 3.790 3.620 3.670 32,132 -0.11(-2.91%)
Apr 10, 2023 3.590 3.790 3.560 3.780 25,947 +0.23(+6.48%)
Apr 06, 2023 3.630 3.650 3.550 3.550 58,745 -0.04(-1.11%)
Apr 05, 2023 3.690 3.760 3.570 3.590 27,622 -0.07(-1.91%)
Apr 04, 2023 3.600 3.690 3.584 3.660 50,480 +0.03(+0.83%)
Apr 03, 2023 3.800 3.919 3.620 3.630 62,231 -0.22(-5.71%)
Mar 31, 2023 4.010 4.020 3.790 3.850 57,319 -0.13(-3.27%)
Mar 30, 2023 3.980 4.050 3.950 3.980 8,902 -0.08(-1.97%)
Mar 29, 2023 4.090 4.110 3.911 4.060 46,148 +0.01(+0.25%)
Mar 28, 2023 4.000 4.080 3.960 4.050 101,037 -0.03(-0.66%)
Mar 27, 2023 4.020 4.190 4.010 4.077 65,946 +0.06(+1.41%)
Mar 24, 2023 4.000 4.050 3.930 4.020 82,121 -0.02(-0.50%)
Mar 23, 2023 4.000 4.050 3.900 4.040 74,023 +0.06(+1.51%)
Mar 22, 2023 4.030 4.050 3.941 3.980 25,343 -0.09(-2.21%)
Mar 21, 2023 4.010 4.198 3.950 4.070 88,463 +0.13(+3.30%)
Mar 20, 2023 3.930 4.040 3.880 3.940 103,318 +0.04(+1.03%)
Mar 17, 2023 4.000 4.000 3.788 3.900 168,339 -0.20(-4.88%)
Mar 16, 2023 3.870 4.250 3.860 4.100 112,045 +0.30(+7.89%)
Mar 15, 2023 3.840 3.915 3.750 3.800 110,237 -0.09(-2.31%)
Mar 14, 2023 3.880 3.950 3.837 3.890 40,134 +0.03(+0.78%)
Mar 13, 2023 3.880 3.940 3.810 3.860 26,125 -0.01(-0.26%)
Mar 10, 2023 3.910 3.910 3.700 3.870 119,144 +0.00(+0.00%)
Mar 09, 2023 3.870 3.941 3.750 3.870 79,851 -0.03(-0.77%)
Mar 08, 2023 3.990 3.990 3.780 3.900 52,427 -0.09(-2.26%)
Mar 07, 2023 3.860 3.990 3.766 3.990 22,014 +0.11(+2.84%)
Mar 06, 2023 3.930 3.935 3.823 3.880 24,237 -0.04(-1.02%)
Mar 03, 2023 3.850 3.920 3.760 3.920 48,215 +0.09(+2.48%)
Mar 02, 2023 3.670 3.900 3.670 3.825 33,513 +0.10(+2.82%)
Mar 01, 2023 3.710 3.750 3.520 3.720 16,655 -0.01(-0.27%)
Feb 28, 2023 3.730 3.790 3.670 3.730 13,925 +0.02(+0.54%)
Feb 27, 2023 3.760 3.770 3.610 3.710 20,942 -0.05(-1.33%)
Feb 24, 2023 3.750 3.800 3.630 3.760 30,434 +0.04(+1.21%)
Feb 23, 2023 3.780 3.780 3.550 3.715 15,580 -0.02(-0.40%)
Feb 22, 2023 3.470 3.790 3.390 3.730 125,366 +0.30(+8.75%)
Feb 21, 2023 3.430 3.500 3.370 3.430 46,623 -0.04(-1.15%)
Feb 17, 2023 3.470 3.590 3.460 3.470 26,699 +0.02(+0.58%)
Feb 16, 2023 3.480 3.500 3.440 3.450 12,377 -0.04(-1.15%)
Feb 15, 2023 3.380 3.500 3.380 3.490 34,276 +0.08(+2.35%)
Feb 14, 2023 3.370 3.450 3.370 3.410 15,841 +0.00(+0.00%)
Feb 13, 2023 3.430 3.430 3.250 3.410 42,075 +0.00(+0.00%)
Feb 10, 2023 3.550 3.555 3.320 3.410 48,303 -0.14(-3.94%)
Feb 09, 2023 3.560 3.605 3.404 3.550 68,008 +0.05(+1.57%)
Feb 08, 2023 3.530 3.610 3.477 3.495 70,022 -0.02(-0.71%)
Feb 07, 2023 3.470 3.580 3.470 3.520 77,595 +0.07(+2.03%)
Feb 06, 2023 3.430 3.572 3.390 3.450 69,115 -0.04(-1.15%)
Feb 03, 2023 3.460 3.520 3.385 3.490 58,776 +0.02(+0.58%)
Feb 02, 2023 3.480 3.540 3.200 3.470 92,199 -0.01(-0.29%)
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.