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

Eton Pharmaceutcials Inc (NQ: ETON )

3.250 -0.030 (-0.91%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 24, 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, 2023 3.700 3.725 3.530 3.540 38,682 -0.13(-3.54%)
Nov 29, 2023 3.690 3.746 3.550 3.670 22,145 -0.06(-1.61%)
Nov 28, 2023 3.750 3.791 3.660 3.730 67,962 -0.02(-0.53%)
Nov 27, 2023 3.750 3.850 3.660 3.750 42,953 +0.00(+0.00%)
Nov 24, 2023 3.690 3.780 3.640 3.750 14,517 +0.11(+3.02%)
Nov 22, 2023 3.600 3.690 3.560 3.640 60,443 +0.09(+2.54%)
Nov 21, 2023 3.390 3.660 3.390 3.550 229,470 +0.10(+3.05%)
Nov 20, 2023 3.520 3.549 3.400 3.445 57,008 -0.10(-2.68%)
Nov 17, 2023 3.530 3.620 3.430 3.540 100,315 +0.01(+0.28%)
Nov 16, 2023 3.700 3.719 3.480 3.530 206,114 -0.16(-4.34%)
Nov 15, 2023 3.700 3.800 3.650 3.690 41,843 -0.02(-0.54%)
Nov 14, 2023 3.600 3.795 3.590 3.710 113,732 +0.13(+3.63%)
Nov 13, 2023 3.790 3.820 3.520 3.580 231,452 -0.26(-6.77%)
Nov 10, 2023 4.490 4.533 3.745 3.840 211,612 -0.69(-15.23%)
Nov 09, 2023 4.400 4.620 4.400 4.530 119,130 +0.08(+1.80%)
Nov 08, 2023 4.540 4.610 4.410 4.450 35,656 -0.02(-0.45%)
Nov 07, 2023 4.380 4.565 4.325 4.470 56,716 +0.06(+1.36%)
Nov 06, 2023 4.550 4.620 4.334 4.410 45,758 -0.14(-3.08%)
Nov 03, 2023 4.450 4.599 4.320 4.550 66,532 +0.11(+2.48%)
Nov 02, 2023 4.350 4.579 4.280 4.440 116,529 +0.18(+4.23%)
Nov 01, 2023 4.270 4.380 4.102 4.260 46,872 +0.04(+0.95%)
Oct 31, 2023 3.940 4.320 3.940 4.220 65,592 +0.31(+7.93%)
Oct 30, 2023 3.790 3.950 3.780 3.910 87,825 +0.17(+4.55%)
Oct 27, 2023 3.890 3.910 3.690 3.740 46,293 -0.10(-2.60%)
Oct 26, 2023 3.820 3.900 3.700 3.840 68,853 +0.11(+2.95%)
Oct 25, 2023 3.770 3.850 3.680 3.730 57,604 -0.09(-2.36%)
Oct 24, 2023 3.820 3.975 3.760 3.820 40,787 -0.05(-1.29%)
Oct 23, 2023 3.850 3.980 3.810 3.870 50,793 +0.00(+0.00%)
Oct 20, 2023 3.700 3.870 3.658 3.870 62,042 +0.10(+2.65%)
Oct 19, 2023 4.020 4.020 3.720 3.770 71,299 -0.28(-6.91%)
Oct 18, 2023 4.130 4.150 3.950 4.050 37,575 -0.10(-2.41%)
Oct 17, 2023 3.910 4.170 3.910 4.150 111,461 +0.23(+5.87%)
Oct 16, 2023 3.940 3.950 3.820 3.920 78,745 +0.00(+0.00%)
Oct 13, 2023 3.840 3.970 3.790 3.920 89,746 +0.13(+3.43%)
Oct 12, 2023 3.890 3.970 3.717 3.790 107,951 -0.09(-2.32%)
Oct 11, 2023 4.080 4.120 3.810 3.880 108,656 -0.16(-3.96%)
Oct 10, 2023 4.150 4.170 3.940 4.040 79,752 -0.13(-3.12%)
Oct 09, 2023 4.030 4.250 3.990 4.170 96,534 +0.12(+2.96%)
Oct 06, 2023 4.010 4.170 3.960 4.050 151,455 +0.05(+1.25%)
Oct 05, 2023 4.100 4.186 3.960 4.000 91,869 -0.04(-0.99%)
Oct 04, 2023 3.910 4.100 3.900 4.040 93,192 +0.13(+3.32%)
Oct 03, 2023 4.010 4.030 3.850 3.910 143,561 -0.07(-1.76%)
Oct 02, 2023 4.150 4.330 3.880 3.980 317,353 -0.19(-4.56%)
Sep 29, 2023 4.420 4.420 4.120 4.170 192,041 -0.10(-2.34%)
Sep 28, 2023 4.670 4.670 4.250 4.270 248,463 -0.41(-8.76%)
Sep 27, 2023 4.670 4.800 4.580 4.680 130,958 +0.06(+1.30%)
Sep 26, 2023 4.710 4.800 4.570 4.620 506,848 -0.08(-1.70%)
Sep 25, 2023 4.530 4.730 4.610 4.700 134,136 +0.06(+1.29%)
Sep 22, 2023 4.770 4.790 4.452 4.640 151,851 -0.09(-1.90%)
Sep 21, 2023 4.670 4.890 4.547 4.730 113,945 +0.08(+1.72%)
Sep 20, 2023 4.490 4.930 4.450 4.650 211,943 +0.19(+4.26%)
Sep 19, 2023 4.520 4.655 4.420 4.460 85,007 -0.02(-0.45%)
Sep 18, 2023 4.920 5.100 4.430 4.480 267,378 -0.47(-9.49%)
Sep 15, 2023 5.630 5.810 4.940 4.950 404,338 -0.68(-12.08%)
Sep 14, 2023 5.220 5.760 5.140 5.630 410,481 +0.43(+8.27%)
Sep 13, 2023 5.270 5.270 5.150 5.200 202,511 -0.07(-1.33%)
Sep 12, 2023 5.200 5.450 5.000 5.270 469,828 +0.08(+1.54%)
Sep 11, 2023 4.790 5.350 4.750 5.190 396,078 +0.34(+7.01%)
Sep 08, 2023 4.510 4.855 4.460 4.850 218,898 +0.33(+7.30%)
Sep 07, 2023 4.290 4.525 4.180 4.520 179,062 +0.22(+5.12%)
Sep 06, 2023 4.350 4.400 4.020 4.300 191,868 -0.13(-2.93%)
Sep 05, 2023 4.660 4.660 4.330 4.430 176,972 -0.14(-3.06%)
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.