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

Eton Pharmaceutcials Inc (NQ: ETON )

3.610 +0.490 (+15.71%)
Streaming Delayed Price Updated: 3:31 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 (%)
Jun 30, 2021 6.250 6.330 6.100 6.160 218,776 -0.09(-1.44%)
Jun 29, 2021 6.320 6.323 6.160 6.250 236,596 -0.02(-0.32%)
Jun 28, 2021 6.240 6.340 6.050 6.270 630,299 +0.05(+0.80%)
Jun 25, 2021 6.050 6.230 6.020 6.220 2,511,863 +0.14(+2.30%)
Jun 24, 2021 5.950 6.090 5.860 6.080 422,262 +0.17(+2.88%)
Jun 23, 2021 5.840 6.100 5.720 5.910 410,418 +0.20(+3.50%)
Jun 22, 2021 5.970 6.000 5.650 5.710 633,994 -0.25(-4.19%)
Jun 21, 2021 6.010 6.070 5.820 5.960 462,407 -0.02(-0.33%)
Jun 18, 2021 6.180 6.260 5.950 5.980 782,734 -0.29(-4.63%)
Jun 17, 2021 6.500 6.560 6.190 6.270 583,157 -0.18(-2.79%)
Jun 16, 2021 6.600 6.690 6.071 6.450 1,731,807 -0.38(-5.56%)
Jun 15, 2021 6.540 8.350 6.270 6.830 7,703,769 +0.31(+4.75%)
Jun 14, 2021 6.820 6.980 6.420 6.520 704,092 -0.27(-3.98%)
Jun 11, 2021 6.570 6.840 6.510 6.790 479,608 +0.37(+5.76%)
Jun 10, 2021 6.340 7.370 6.300 6.420 3,498,445 +0.09(+1.42%)
Jun 09, 2021 6.260 6.500 6.250 6.330 336,508 +0.02(+0.32%)
Jun 08, 2021 6.150 6.380 6.150 6.310 384,681 +0.05(+0.80%)
Jun 07, 2021 6.230 6.320 6.000 6.260 673,078 +0.09(+1.46%)
Jun 04, 2021 6.300 6.400 6.090 6.170 498,731 -0.10(-1.59%)
Jun 03, 2021 6.000 6.370 5.760 6.270 846,462 +0.32(+5.38%)
Jun 02, 2021 6.310 6.340 5.900 5.950 727,489 -0.26(-4.19%)
Jun 01, 2021 6.640 6.940 6.155 6.210 1,468,193 -0.85(-12.04%)
May 28, 2021 7.210 8.050 6.885 7.060 2,693,705 -1.43(-16.84%)
May 27, 2021 8.500 8.620 8.260 8.490 627,960 -0.09(-1.05%)
May 26, 2021 8.550 8.660 8.090 8.580 716,523 +0.12(+1.42%)
May 25, 2021 8.850 8.850 8.330 8.460 626,213 -0.39(-4.41%)
May 24, 2021 8.570 8.900 8.521 8.850 919,800 +0.51(+6.12%)
May 21, 2021 8.370 8.579 8.180 8.340 195,750 +0.09(+1.09%)
May 20, 2021 8.600 8.620 8.230 8.250 298,759 -0.31(-3.62%)
May 19, 2021 8.360 8.610 8.220 8.560 186,658 +0.13(+1.54%)
May 18, 2021 8.390 8.730 8.280 8.430 298,835 +0.10(+1.20%)
May 17, 2021 8.220 8.400 8.080 8.330 204,054 +0.08(+0.97%)
May 14, 2021 8.020 8.450 7.910 8.250 444,754 +0.52(+6.73%)
May 13, 2021 7.980 8.062 7.570 7.730 448,648 -0.11(-1.40%)
May 12, 2021 7.850 7.980 7.620 7.840 99,612 -0.01(-0.13%)
May 11, 2021 7.696 8.000 7.440 7.850 221,718 +0.15(+1.95%)
May 10, 2021 7.940 8.079 7.580 7.700 297,393 -0.21(-2.65%)
May 07, 2021 8.160 8.190 7.680 7.910 171,359 -0.18(-2.22%)
May 06, 2021 8.220 8.310 7.800 8.090 264,853 -0.10(-1.22%)
May 05, 2021 8.580 8.590 8.030 8.190 263,388 -0.29(-3.42%)
May 04, 2021 8.560 8.570 8.060 8.480 238,372 -0.13(-1.51%)
May 03, 2021 8.690 8.720 8.410 8.610 236,312 -0.07(-0.81%)
Apr 30, 2021 8.720 8.750 8.450 8.680 223,300 -0.02(-0.23%)
Apr 29, 2021 8.530 8.840 8.310 8.700 236,367 +0.17(+1.99%)
Apr 28, 2021 8.260 8.650 8.160 8.530 276,384 +0.22(+2.65%)
Apr 27, 2021 8.410 8.490 8.100 8.310 183,376 -0.03(-0.36%)
Apr 26, 2021 8.230 8.490 8.150 8.340 169,613 +0.22(+2.71%)
Apr 23, 2021 7.900 8.140 7.820 8.120 129,900 +0.29(+3.70%)
Apr 22, 2021 8.110 8.110 7.760 7.830 146,725 -0.20(-2.49%)
Apr 21, 2021 7.770 8.080 7.660 8.030 82,868 +0.28(+3.61%)
Apr 20, 2021 7.810 7.987 7.560 7.750 93,871 -0.06(-0.77%)
Apr 19, 2021 8.100 8.150 7.700 7.810 112,269 -0.27(-3.34%)
Apr 16, 2021 8.500 8.500 7.680 8.080 259,500 -0.48(-5.61%)
Apr 15, 2021 7.570 8.600 7.570 8.560 710,935 +0.99(+13.08%)
Apr 14, 2021 7.470 7.710 7.420 7.570 143,604 +0.14(+1.88%)
Apr 13, 2021 7.340 7.450 7.210 7.430 241,505 +0.03(+0.41%)
Apr 12, 2021 7.500 7.590 7.150 7.400 181,583 -0.10(-1.33%)
Apr 09, 2021 7.220 7.600 7.123 7.500 150,100 +0.27(+3.73%)
Apr 08, 2021 7.070 7.600 7.070 7.230 299,254 -0.12(-1.63%)
Apr 07, 2021 7.530 7.640 7.260 7.350 94,445 -0.16(-2.13%)
Apr 06, 2021 7.310 7.750 7.250 7.510 140,818 +0.15(+2.04%)
Apr 05, 2021 7.430 7.430 7.110 7.360 130,764 +0.05(+0.68%)
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.