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

Eton Pharmaceutcials Inc (NQ: ETON )

3.190 +0.130 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 3.730 3.790 3.670 3.730 13,925 +0.02(+0.54%)
Feb 27, 2023 3.760 3.770 3.610 3.710 20,942 -0.05(-1.33%)
Feb 24, 2023 3.750 3.800 3.630 3.760 30,434 +0.04(+1.21%)
Feb 23, 2023 3.780 3.780 3.550 3.715 15,580 -0.02(-0.40%)
Feb 22, 2023 3.470 3.790 3.390 3.730 125,366 +0.30(+8.75%)
Feb 21, 2023 3.430 3.500 3.370 3.430 46,623 -0.04(-1.15%)
Feb 17, 2023 3.470 3.590 3.460 3.470 26,699 +0.02(+0.58%)
Feb 16, 2023 3.480 3.500 3.440 3.450 12,377 -0.04(-1.15%)
Feb 15, 2023 3.380 3.500 3.380 3.490 34,276 +0.08(+2.35%)
Feb 14, 2023 3.370 3.450 3.370 3.410 15,841 +0.00(+0.00%)
Feb 13, 2023 3.430 3.430 3.250 3.410 42,075 +0.00(+0.00%)
Feb 10, 2023 3.550 3.555 3.320 3.410 48,303 -0.14(-3.94%)
Feb 09, 2023 3.560 3.605 3.404 3.550 68,008 +0.05(+1.57%)
Feb 08, 2023 3.530 3.610 3.477 3.495 70,022 -0.02(-0.71%)
Feb 07, 2023 3.470 3.580 3.470 3.520 77,595 +0.07(+2.03%)
Feb 06, 2023 3.430 3.572 3.390 3.450 69,115 -0.04(-1.15%)
Feb 03, 2023 3.460 3.520 3.385 3.490 58,776 +0.02(+0.58%)
Feb 02, 2023 3.480 3.540 3.200 3.470 92,199 -0.01(-0.29%)
Feb 01, 2023 3.470 3.510 3.350 3.480 39,753 +0.00(+0.00%)
Jan 31, 2023 3.490 3.590 3.460 3.480 116,951 -0.04(-1.14%)
Jan 30, 2023 3.660 3.710 3.470 3.520 47,251 -0.07(-1.95%)
Jan 27, 2023 3.620 3.681 3.570 3.590 82,833 -0.05(-1.37%)
Jan 26, 2023 3.710 3.732 3.610 3.640 48,579 +0.00(+0.00%)
Jan 25, 2023 3.680 3.810 3.610 3.640 169,634 +0.08(+2.25%)
Jan 24, 2023 3.540 3.740 3.400 3.560 77,308 +0.06(+1.71%)
Jan 23, 2023 3.500 3.786 3.460 3.500 164,921 +0.08(+2.34%)
Jan 20, 2023 3.600 3.670 3.343 3.420 66,138 -0.16(-4.47%)
Jan 19, 2023 3.613 3.810 3.560 3.580 41,160 -0.07(-1.92%)
Jan 18, 2023 3.790 3.842 3.581 3.650 49,099 -0.07(-1.88%)
Jan 17, 2023 3.570 3.850 3.560 3.720 152,359 +0.22(+6.29%)
Jan 13, 2023 3.440 3.550 3.337 3.500 36,329 +0.00(+0.00%)
Jan 12, 2023 3.770 3.790 3.410 3.500 100,271 -0.20(-5.41%)
Jan 11, 2023 3.280 3.840 3.280 3.700 330,263 +0.45(+13.85%)
Jan 10, 2023 3.040 3.250 3.010 3.250 25,713 +0.21(+6.91%)
Jan 09, 2023 3.150 3.160 3.020 3.040 36,669 -0.04(-1.30%)
Jan 06, 2023 3.060 3.130 3.010 3.080 47,125 -0.01(-0.32%)
Jan 05, 2023 2.970 3.120 2.850 3.090 26,035 +0.19(+6.55%)
Jan 04, 2023 2.880 2.940 2.830 2.900 22,057 +0.01(+0.35%)
Jan 03, 2023 2.860 2.940 2.770 2.890 20,860 +0.07(+2.48%)
Dec 30, 2022 2.850 2.960 2.710 2.820 118,655 -0.09(-3.09%)
Dec 29, 2022 2.910 2.925 2.710 2.910 90,399 +0.05(+1.75%)
Dec 28, 2022 2.940 3.000 2.830 2.860 61,397 -0.14(-4.67%)
Dec 27, 2022 3.040 3.080 2.960 3.000 47,751 -0.05(-1.64%)
Dec 23, 2022 3.030 3.080 2.891 3.050 43,362 +0.07(+2.35%)
Dec 22, 2022 2.900 3.144 2.820 2.980 109,764 +0.09(+3.11%)
Dec 21, 2022 2.880 3.072 2.760 2.890 50,130 -0.09(-3.02%)
Dec 20, 2022 3.050 3.090 2.950 2.980 40,998 -0.07(-2.30%)
Dec 19, 2022 3.150 3.270 3.000 3.050 44,610 -0.20(-6.15%)
Dec 16, 2022 3.250 3.280 3.130 3.250 89,697 +0.00(+0.00%)
Dec 15, 2022 3.040 3.300 2.940 3.250 137,088 +0.15(+4.84%)
Dec 14, 2022 2.920 3.300 2.834 3.100 148,112 +0.24(+8.39%)
Dec 13, 2022 2.940 3.090 2.790 2.860 107,475 -0.13(-4.35%)
Dec 12, 2022 3.130 3.174 2.990 2.990 23,877 -0.13(-4.17%)
Dec 09, 2022 3.060 3.190 3.030 3.120 26,085 +0.05(+1.63%)
Dec 08, 2022 2.990 3.090 2.950 3.070 22,638 +0.12(+4.07%)
Dec 07, 2022 3.030 3.230 2.940 2.950 28,977 -0.09(-2.96%)
Dec 06, 2022 3.100 3.190 2.920 3.040 56,922 -0.15(-4.70%)
Dec 05, 2022 3.280 3.370 3.180 3.190 47,256 -0.06(-1.85%)
Dec 02, 2022 3.050 3.260 3.020 3.250 161,214 +0.22(+7.26%)
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.