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 -0.285 (-7.66%)
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 (%)
Aug 31, 2022 2.260 2.340 2.241 2.260 34,252 -0.02(-0.88%)
Aug 30, 2022 2.280 2.321 2.250 2.280 49,043 +0.00(+0.00%)
Aug 29, 2022 2.250 2.350 2.250 2.280 45,686 +0.00(+0.00%)
Aug 26, 2022 2.280 2.310 2.200 2.280 146,961 -0.02(-0.65%)
Aug 25, 2022 2.385 2.390 2.260 2.295 147,689 -0.07(-2.96%)
Aug 24, 2022 2.320 2.377 2.320 2.365 59,048 +0.07(+2.83%)
Aug 23, 2022 2.380 2.400 2.290 2.300 27,080 -0.03(-1.29%)
Aug 22, 2022 2.310 2.430 2.290 2.330 70,722 +0.00(+0.00%)
Aug 19, 2022 2.350 2.400 2.310 2.330 43,316 -0.07(-2.92%)
Aug 18, 2022 2.460 2.500 2.320 2.400 96,028 -0.03(-1.23%)
Aug 17, 2022 2.370 2.490 2.350 2.430 269,102 +0.06(+2.53%)
Aug 16, 2022 2.700 2.700 2.370 2.370 396,815 -0.31(-11.57%)
Aug 15, 2022 2.930 2.985 2.660 2.680 166,066 -0.23(-7.90%)
Aug 12, 2022 2.820 3.000 2.750 2.910 223,118 -0.10(-3.32%)
Aug 11, 2022 2.960 3.050 2.940 3.010 71,723 +0.07(+2.38%)
Aug 10, 2022 2.950 2.970 2.870 2.940 40,155 +0.02(+0.68%)
Aug 09, 2022 2.940 2.970 2.790 2.920 90,504 -0.06(-2.01%)
Aug 08, 2022 2.970 3.050 2.921 2.980 101,395 +0.04(+1.36%)
Aug 05, 2022 2.767 2.980 2.767 2.940 83,492 +0.14(+5.00%)
Aug 04, 2022 2.820 2.890 2.710 2.800 43,595 +0.01(+0.36%)
Aug 03, 2022 2.610 2.830 2.560 2.790 62,769 +0.22(+8.56%)
Aug 02, 2022 2.530 2.640 2.520 2.570 32,345 +0.02(+0.78%)
Aug 01, 2022 2.640 2.640 2.530 2.550 77,985 -0.13(-4.85%)
Jul 29, 2022 2.710 2.730 2.650 2.680 25,941 -0.06(-2.19%)
Jul 28, 2022 2.740 2.740 2.620 2.740 48,449 +0.05(+1.86%)
Jul 27, 2022 2.700 2.750 2.610 2.690 119,233 +0.03(+1.13%)
Jul 26, 2022 2.660 2.710 2.630 2.660 54,900 -0.04(-1.48%)
Jul 25, 2022 2.710 2.751 2.660 2.700 59,354 -0.02(-0.74%)
Jul 22, 2022 2.830 2.835 2.650 2.720 168,491 -0.08(-2.86%)
Jul 21, 2022 2.780 2.850 2.640 2.800 191,168 -0.01(-0.36%)
Jul 20, 2022 2.650 2.880 2.630 2.810 224,062 +0.13(+4.85%)
Jul 19, 2022 3.040 3.040 2.642 2.680 817,895 -0.35(-11.55%)
Jul 18, 2022 3.160 3.250 2.910 3.030 6,175,053 +0.24(+8.60%)
Jul 15, 2022 2.680 2.900 2.620 2.790 39,820 +0.09(+3.33%)
Jul 14, 2022 2.700 2.720 2.640 2.700 44,456 +0.03(+1.12%)
Jul 13, 2022 2.610 2.720 2.610 2.670 40,246 +0.04(+1.52%)
Jul 12, 2022 2.660 2.760 2.610 2.630 64,226 -0.03(-1.13%)
Jul 11, 2022 2.830 2.908 2.660 2.660 62,354 -0.17(-6.01%)
Jul 08, 2022 2.900 2.950 2.780 2.830 109,544 -0.02(-0.70%)
Jul 07, 2022 2.750 2.860 2.640 2.850 167,910 +0.19(+7.14%)
Jul 06, 2022 2.620 2.730 2.580 2.660 49,685 +0.04(+1.53%)
Jul 05, 2022 2.670 2.690 2.558 2.620 80,053 +0.01(+0.38%)
Jul 01, 2022 2.680 2.680 2.580 2.610 21,001 -0.01(-0.38%)
Jun 30, 2022 2.470 2.640 2.470 2.620 20,924 +0.05(+1.95%)
Jun 29, 2022 2.500 2.590 2.480 2.570 69,883 +0.02(+0.78%)
Jun 28, 2022 2.920 2.920 2.510 2.550 195,146 -0.33(-11.46%)
Jun 27, 2022 2.980 2.986 2.850 2.880 106,528 -0.08(-2.70%)
Jun 24, 2022 3.000 3.160 2.950 2.960 467,357 +0.05(+1.72%)
Jun 23, 2022 2.840 2.970 2.840 2.910 51,194 +0.01(+0.34%)
Jun 22, 2022 2.930 2.930 2.840 2.900 63,948 -0.01(-0.34%)
Jun 21, 2022 2.920 2.980 2.880 2.910 42,849 -0.02(-0.68%)
Jun 17, 2022 2.880 2.950 2.820 2.930 79,194 +0.03(+1.03%)
Jun 16, 2022 2.840 2.910 2.571 2.900 94,469 -0.04(-1.36%)
Jun 15, 2022 2.732 2.980 2.732 2.940 27,591 +0.09(+3.16%)
Jun 14, 2022 2.900 2.910 2.760 2.850 51,843 -0.01(-0.35%)
Jun 13, 2022 2.880 2.930 2.840 2.860 74,848 -0.06(-2.05%)
Jun 10, 2022 2.960 3.020 2.910 2.920 33,447 -0.06(-2.01%)
Jun 09, 2022 3.010 3.030 2.970 2.980 24,167 -0.05(-1.65%)
Jun 08, 2022 3.070 3.080 2.980 3.030 51,899 +0.03(+1.00%)
Jun 07, 2022 2.910 3.032 2.910 3.000 108,784 +0.09(+3.09%)
Jun 06, 2022 2.980 2.995 2.855 2.910 40,466 -0.02(-0.68%)
Jun 03, 2022 3.040 3.040 2.870 2.930 63,537 -0.11(-3.62%)
Jun 02, 2022 3.040 3.050 2.940 3.040 48,786 +0.06(+2.01%)
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.