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

Eton Pharmaceutcials Inc (NQ: ETON )

3.435 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2020 7.850 7.920 7.170 7.230 951,544 -0.67(-8.48%)
Sep 30, 2020 8.380 8.400 7.430 7.900 2,018,158 +0.08(+1.02%)
Sep 29, 2020 7.860 8.000 7.390 7.820 434,844 -0.18(-2.25%)
Sep 28, 2020 8.300 8.350 7.240 8.000 661,958 -0.28(-3.38%)
Sep 25, 2020 8.680 8.700 8.110 8.280 988,200 +0.10(+1.22%)
Sep 24, 2020 8.350 8.470 7.790 8.180 409,159 -0.45(-5.21%)
Sep 23, 2020 8.650 8.830 8.520 8.630 395,085 +0.07(+0.82%)
Sep 22, 2020 8.770 8.880 8.490 8.560 437,830 -0.17(-1.95%)
Sep 21, 2020 8.490 9.000 8.450 8.730 653,788 -0.32(-3.59%)
Sep 18, 2020 8.240 9.120 7.800 9.055 1,222,000 +0.94(+11.51%)
Sep 17, 2020 7.550 8.190 7.410 8.120 816,244 +0.45(+5.87%)
Sep 16, 2020 7.600 7.850 7.250 7.670 781,304 -0.21(-2.66%)
Sep 15, 2020 8.230 8.230 7.580 7.880 1,056,492 -0.46(-5.52%)
Sep 14, 2020 8.150 8.430 7.810 8.340 1,421,872 +0.64(+8.31%)
Sep 11, 2020 7.720 8.000 7.531 7.700 385,800 +0.08(+1.05%)
Sep 10, 2020 7.930 8.100 7.300 7.620 697,381 -0.28(-3.54%)
Sep 09, 2020 7.580 8.050 7.500 7.900 582,145 +0.53(+7.19%)
Sep 08, 2020 7.190 7.660 6.770 7.370 476,636 +0.11(+1.52%)
Sep 04, 2020 7.290 7.400 6.760 7.260 394,700 -0.04(-0.55%)
Sep 03, 2020 7.650 7.750 6.950 7.300 515,976 -0.40(-5.19%)
Sep 02, 2020 7.700 7.760 7.530 7.700 298,554 -0.03(-0.39%)
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.