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

Eton Pharmaceutcials Inc (NQ: ETON )

3.620 -0.030 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2021 5.030 5.110 4.980 5.040 117,165 +0.00(+0.00%)
Sep 29, 2021 5.010 5.080 4.960 5.040 92,748 +0.03(+0.60%)
Sep 28, 2021 5.020 5.170 4.980 5.010 175,574 -0.01(-0.20%)
Sep 27, 2021 5.030 5.160 5.000 5.020 137,228 +0.01(+0.20%)
Sep 24, 2021 5.060 5.100 4.985 5.010 96,942 -0.07(-1.38%)
Sep 23, 2021 5.050 5.110 5.010 5.080 88,930 +0.08(+1.60%)
Sep 22, 2021 4.860 5.100 4.860 5.000 205,952 +0.18(+3.73%)
Sep 21, 2021 4.890 5.020 4.800 4.820 201,438 -0.05(-1.03%)
Sep 20, 2021 4.980 5.100 4.840 4.870 177,155 -0.26(-5.07%)
Sep 17, 2021 5.050 5.200 5.010 5.130 218,770 +0.06(+1.18%)
Sep 16, 2021 4.980 5.130 4.910 5.070 130,126 +0.09(+1.81%)
Sep 15, 2021 4.910 5.090 4.800 4.980 172,403 +0.07(+1.43%)
Sep 14, 2021 5.060 5.140 4.910 4.910 104,141 -0.16(-3.16%)
Sep 13, 2021 5.020 5.180 4.940 5.070 139,896 +0.06(+1.20%)
Sep 10, 2021 5.100 5.220 4.990 5.010 240,800 -0.10(-1.96%)
Sep 09, 2021 4.960 5.190 4.950 5.110 157,246 +0.13(+2.61%)
Sep 08, 2021 5.230 5.230 4.950 4.980 225,670 -0.26(-4.96%)
Sep 07, 2021 5.170 5.330 5.160 5.240 116,148 +0.03(+0.58%)
Sep 03, 2021 5.260 5.320 5.170 5.210 203,200 -0.09(-1.70%)
Sep 02, 2021 5.250 5.350 5.200 5.300 209,395 +0.05(+0.95%)
Sep 01, 2021 5.300 5.320 5.172 5.250 134,385 -0.02(-0.38%)
Aug 31, 2021 5.170 5.380 5.130 5.270 315,903 +0.10(+1.93%)
Aug 30, 2021 5.110 5.220 5.020 5.170 150,980 +0.10(+1.97%)
Aug 27, 2021 5.000 5.140 4.918 5.070 354,183 +0.09(+1.81%)
Aug 26, 2021 5.020 5.210 4.920 4.980 255,769 -0.07(-1.39%)
Aug 25, 2021 4.900 5.100 4.790 5.050 278,590 +0.13(+2.64%)
Aug 24, 2021 4.840 4.980 4.708 4.920 238,143 +0.11(+2.29%)
Aug 23, 2021 4.540 4.890 4.530 4.810 432,395 +0.40(+9.07%)
Aug 20, 2021 4.280 4.530 4.250 4.410 275,245 +0.14(+3.28%)
Aug 19, 2021 4.350 4.400 4.220 4.270 323,663 -0.10(-2.29%)
Aug 18, 2021 4.170 4.490 4.139 4.370 262,459 +0.17(+4.05%)
Aug 17, 2021 4.200 4.330 4.030 4.200 515,059 -0.04(-0.94%)
Aug 16, 2021 4.400 4.530 4.200 4.240 809,910 -0.18(-4.07%)
Aug 13, 2021 4.520 4.610 4.380 4.420 335,810 -0.12(-2.64%)
Aug 12, 2021 4.610 4.630 4.400 4.540 479,610 -0.06(-1.30%)
Aug 11, 2021 4.590 4.640 4.380 4.600 582,374 +0.04(+0.88%)
Aug 10, 2021 4.860 4.860 4.530 4.560 1,166,345 -0.26(-5.39%)
Aug 09, 2021 5.160 5.260 4.780 4.820 2,984,282 -1.05(-17.89%)
Aug 06, 2021 5.950 6.000 5.540 5.870 2,898,202 -0.02(-0.34%)
Aug 05, 2021 5.780 6.080 5.510 5.890 1,342,516 +0.22(+3.88%)
Aug 04, 2021 5.800 5.890 5.570 5.670 772,873 -0.14(-2.41%)
Aug 03, 2021 5.800 5.890 5.430 5.810 666,045 +0.07(+1.22%)
Aug 02, 2021 5.520 5.890 5.310 5.740 929,699 +0.60(+11.67%)
Jul 30, 2021 5.520 5.580 5.120 5.140 234,684 -0.36(-6.55%)
Jul 29, 2021 5.600 5.740 5.470 5.500 285,091 -0.06(-1.08%)
Jul 28, 2021 5.450 5.620 5.410 5.560 69,154 +0.17(+3.15%)
Jul 27, 2021 5.680 5.675 5.370 5.390 125,030 -0.26(-4.60%)
Jul 26, 2021 5.630 5.900 5.560 5.650 215,542 +0.06(+1.07%)
Jul 23, 2021 5.750 5.750 5.527 5.590 78,718 -0.10(-1.76%)
Jul 22, 2021 5.750 5.780 5.600 5.690 99,457 -0.02(-0.35%)
Jul 21, 2021 5.570 5.800 5.520 5.710 96,040 +0.19(+3.44%)
Jul 20, 2021 5.440 5.620 5.371 5.520 157,157 +0.07(+1.28%)
Jul 19, 2021 5.380 5.485 5.210 5.450 182,707 +0.01(+0.18%)
Jul 16, 2021 5.580 5.580 5.400 5.440 112,570 -0.04(-0.73%)
Jul 15, 2021 5.340 5.550 5.281 5.480 167,992 +0.03(+0.55%)
Jul 14, 2021 5.590 5.630 5.440 5.450 381,603 -0.17(-3.02%)
Jul 13, 2021 5.700 5.820 5.570 5.620 216,210 -0.03(-0.53%)
Jul 12, 2021 5.940 6.020 5.630 5.650 250,727 -0.25(-4.24%)
Jul 09, 2021 5.650 5.966 5.650 5.900 196,202 +0.25(+4.42%)
Jul 08, 2021 5.650 5.690 5.560 5.650 161,337 -0.16(-2.75%)
Jul 07, 2021 5.740 5.850 5.540 5.810 267,905 +0.17(+3.01%)
Jul 06, 2021 6.100 6.140 5.510 5.640 674,656 -0.37(-6.16%)
Jul 02, 2021 6.210 6.300 5.940 6.010 467,752 -0.25(-3.99%)
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.