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

Eton Pharmaceutcials Inc (NQ: ETON )

3.210 -0.070 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 4.420 4.420 4.120 4.170 192,041 -0.10(-2.34%)
Sep 28, 2023 4.670 4.670 4.250 4.270 248,463 -0.41(-8.76%)
Sep 27, 2023 4.670 4.800 4.580 4.680 130,958 +0.06(+1.30%)
Sep 26, 2023 4.710 4.800 4.570 4.620 506,848 -0.08(-1.70%)
Sep 25, 2023 4.530 4.730 4.610 4.700 134,136 +0.06(+1.29%)
Sep 22, 2023 4.770 4.790 4.452 4.640 151,851 -0.09(-1.90%)
Sep 21, 2023 4.670 4.890 4.547 4.730 113,945 +0.08(+1.72%)
Sep 20, 2023 4.490 4.930 4.450 4.650 211,943 +0.19(+4.26%)
Sep 19, 2023 4.520 4.655 4.420 4.460 85,007 -0.02(-0.45%)
Sep 18, 2023 4.920 5.100 4.430 4.480 267,378 -0.47(-9.49%)
Sep 15, 2023 5.630 5.810 4.940 4.950 404,338 -0.68(-12.08%)
Sep 14, 2023 5.220 5.760 5.140 5.630 410,481 +0.43(+8.27%)
Sep 13, 2023 5.270 5.270 5.150 5.200 202,511 -0.07(-1.33%)
Sep 12, 2023 5.200 5.450 5.000 5.270 469,828 +0.08(+1.54%)
Sep 11, 2023 4.790 5.350 4.750 5.190 396,078 +0.34(+7.01%)
Sep 08, 2023 4.510 4.855 4.460 4.850 218,898 +0.33(+7.30%)
Sep 07, 2023 4.290 4.525 4.180 4.520 179,062 +0.22(+5.12%)
Sep 06, 2023 4.350 4.400 4.020 4.300 191,868 -0.13(-2.93%)
Sep 05, 2023 4.660 4.660 4.330 4.430 176,972 -0.14(-3.06%)
Sep 01, 2023 4.460 4.700 4.420 4.570 122,935 +0.07(+1.56%)
Aug 31, 2023 4.510 4.700 4.390 4.500 131,900 -0.03(-0.66%)
Aug 30, 2023 4.470 4.550 4.310 4.530 168,747 +0.04(+0.89%)
Aug 29, 2023 4.700 4.700 4.360 4.490 197,983 -0.22(-4.67%)
Aug 28, 2023 4.950 5.030 4.620 4.710 295,285 -0.16(-3.29%)
Aug 25, 2023 5.120 5.350 4.810 4.870 538,341 -0.04(-0.81%)
Aug 24, 2023 4.500 5.160 4.430 4.910 550,684 +0.44(+9.84%)
Aug 23, 2023 4.350 4.620 4.325 4.470 171,610 -0.11(-2.40%)
Aug 22, 2023 4.450 4.700 4.250 4.580 153,527 +0.09(+2.00%)
Aug 21, 2023 4.380 4.700 4.170 4.490 373,083 +0.23(+5.40%)
Aug 18, 2023 4.000 4.270 3.690 4.260 371,029 +0.27(+6.77%)
Aug 17, 2023 4.320 4.500 3.910 3.990 477,371 -0.35(-8.06%)
Aug 16, 2023 4.740 4.760 4.330 4.340 797,523 -0.40(-8.44%)
Aug 15, 2023 4.040 4.740 4.020 4.740 1,264,985 +0.70(+17.33%)
Aug 14, 2023 3.760 4.120 3.600 4.040 1,720,474 +0.45(+12.53%)
Aug 11, 2023 3.340 3.630 2.970 3.590 15,757,074 +0.99(+38.08%)
Aug 10, 2023 2.600 2.620 2.470 2.600 72,717 -0.04(-1.52%)
Aug 09, 2023 2.620 2.647 2.550 2.640 19,142 +0.03(+1.15%)
Aug 08, 2023 2.680 2.690 2.540 2.610 38,814 -0.06(-2.25%)
Aug 07, 2023 2.710 2.780 2.650 2.670 24,720 -0.03(-1.11%)
Aug 04, 2023 2.590 2.860 2.530 2.700 21,409 +0.13(+5.06%)
Aug 03, 2023 2.780 2.780 2.520 2.570 79,354 -0.26(-9.19%)
Aug 02, 2023 2.830 2.880 2.730 2.830 8,456 +0.01(+0.35%)
Aug 01, 2023 2.940 2.940 2.713 2.820 31,388 +0.00(+0.00%)
Jul 31, 2023 2.550 2.950 2.420 2.820 143,811 +0.27(+10.59%)
Jul 28, 2023 2.750 2.750 2.450 2.550 118,499 -0.17(-6.25%)
Jul 27, 2023 2.840 2.840 2.660 2.720 62,538 -0.11(-3.89%)
Jul 26, 2023 2.750 2.830 2.750 2.830 20,149 +0.10(+3.66%)
Jul 25, 2023 2.920 2.920 2.720 2.730 120,341 -0.20(-6.83%)
Jul 24, 2023 2.960 3.000 2.930 2.930 14,997 -0.04(-1.35%)
Jul 21, 2023 3.000 3.020 2.960 2.970 27,603 -0.03(-1.00%)
Jul 20, 2023 3.000 3.000 2.960 3.000 5,418 -0.01(-0.33%)
Jul 19, 2023 3.000 3.053 2.930 3.010 63,568 +0.00(+0.00%)
Jul 18, 2023 3.020 3.020 2.940 3.010 53,006 +0.02(+0.67%)
Jul 17, 2023 2.920 3.040 2.920 2.990 27,172 +0.02(+0.67%)
Jul 14, 2023 3.110 3.170 2.890 2.970 84,962 -0.16(-5.11%)
Jul 13, 2023 3.180 3.220 3.090 3.130 203,853 -0.04(-1.26%)
Jul 12, 2023 3.370 3.389 3.150 3.170 104,874 -0.20(-5.93%)
Jul 11, 2023 3.250 3.400 3.250 3.370 25,600 +0.12(+3.69%)
Jul 10, 2023 3.220 3.450 3.220 3.250 26,626 +0.00(+0.00%)
Jul 07, 2023 3.270 3.290 3.220 3.250 33,718 -0.02(-0.61%)
Jul 06, 2023 3.460 3.460 3.230 3.270 41,938 -0.20(-5.76%)
Jul 05, 2023 3.470 3.510 3.400 3.470 51,952 -0.04(-1.14%)
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.