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

Eton Pharmaceutcials Inc (NQ: ETON )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 2.150 2.150 2.070 2.100 64,170 -0.02(-0.94%)
Sep 29, 2022 2.150 2.190 2.060 2.120 72,904 -0.04(-1.85%)
Sep 28, 2022 2.160 2.200 2.100 2.160 105,631 +0.04(+1.89%)
Sep 27, 2022 2.050 2.150 2.040 2.120 88,008 +0.08(+3.92%)
Sep 26, 2022 2.160 2.240 2.020 2.040 79,986 -0.03(-1.45%)
Sep 23, 2022 2.110 2.160 1.950 2.070 73,762 -0.10(-4.61%)
Sep 22, 2022 2.060 2.250 2.060 2.170 33,595 +0.07(+3.33%)
Sep 21, 2022 2.020 2.120 2.010 2.100 14,003 +0.04(+1.94%)
Sep 20, 2022 2.110 2.110 2.045 2.060 20,415 -0.05(-2.37%)
Sep 19, 2022 2.120 2.220 2.060 2.110 78,550 -0.06(-2.76%)
Sep 16, 2022 2.190 2.190 2.140 2.170 17,489 -0.02(-0.91%)
Sep 15, 2022 2.210 2.240 2.160 2.190 29,895 -0.01(-0.45%)
Sep 14, 2022 2.180 2.270 2.180 2.200 15,402 -0.01(-0.45%)
Sep 13, 2022 2.170 2.280 2.130 2.210 63,906 -0.10(-4.33%)
Sep 12, 2022 2.250 2.330 2.250 2.310 24,709 +0.04(+1.76%)
Sep 09, 2022 2.320 2.320 2.250 2.270 34,978 -0.05(-2.16%)
Sep 08, 2022 2.280 2.350 2.250 2.320 26,234 +0.05(+2.14%)
Sep 07, 2022 2.210 2.290 2.210 2.272 5,865 +0.03(+1.18%)
Sep 06, 2022 2.260 2.290 2.245 2.245 26,304 -0.07(-3.23%)
Sep 02, 2022 2.287 2.325 2.270 2.320 22,043 +0.03(+1.31%)
Sep 01, 2022 2.240 2.310 2.231 2.290 20,557 +0.03(+1.33%)
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%)
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.