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

Eton Pharmaceutcials Inc (NQ: ETON )

8.780 +0.110 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Dec 01, 2022 3.000 3.060 2.990 3.030 24,224 +0.01(+0.33%)
Nov 30, 2022 2.940 3.060 2.940 3.020 50,949 +0.05(+1.68%)
Nov 29, 2022 2.870 3.000 2.754 2.970 64,229 +0.07(+2.41%)
Nov 28, 2022 2.930 3.000 2.886 2.900 27,535 -0.09(-3.01%)
Nov 25, 2022 2.957 3.026 2.900 2.990 31,256 +0.00(+0.00%)
Nov 23, 2022 2.950 3.050 2.870 2.990 52,880 +0.00(+0.00%)
Nov 22, 2022 3.010 3.060 2.950 2.990 39,687 -0.04(-1.32%)
Nov 21, 2022 3.000 3.050 2.960 3.030 58,312 +0.01(+0.33%)
Nov 18, 2022 2.930 3.100 2.800 3.020 48,775 +0.07(+2.37%)
Nov 17, 2022 3.060 3.090 2.950 2.950 64,018 -0.16(-5.14%)
Nov 16, 2022 3.090 3.130 3.010 3.110 26,203 +0.04(+1.30%)
Nov 15, 2022 2.760 3.140 2.760 3.070 80,809 +0.27(+9.64%)
Nov 14, 2022 2.970 2.970 2.730 2.800 72,588 -0.21(-6.98%)
Nov 11, 2022 2.650 3.040 2.480 3.010 243,309 +0.50(+19.92%)
Nov 10, 2022 2.510 2.520 2.400 2.510 95,320 -0.03(-1.18%)
Nov 09, 2022 2.530 2.600 2.360 2.540 139,710 -0.06(-2.31%)
Nov 08, 2022 2.600 2.645 2.540 2.600 35,630 +0.04(+1.56%)
Nov 07, 2022 2.500 2.620 2.470 2.560 81,707 +0.05(+1.99%)
Nov 04, 2022 2.560 2.570 2.475 2.510 45,787 -0.06(-2.33%)
Nov 03, 2022 2.460 2.590 2.440 2.570 59,281 +0.06(+2.39%)
Nov 02, 2022 2.560 2.560 2.470 2.510 110,635 -0.05(-1.95%)
Nov 01, 2022 2.590 2.600 2.460 2.560 66,402 +0.01(+0.39%)
Oct 31, 2022 2.700 2.700 2.522 2.550 43,605 -0.16(-5.90%)
Oct 28, 2022 2.640 2.740 2.500 2.710 194,311 +0.14(+5.45%)
Oct 27, 2022 2.300 2.700 2.291 2.570 260,338 +0.22(+9.36%)
Oct 26, 2022 2.180 2.350 2.180 2.350 230,600 +0.22(+10.33%)
Oct 25, 2022 2.070 2.165 2.070 2.130 46,386 +0.07(+3.40%)
Oct 24, 2022 2.140 2.140 2.040 2.060 53,478 -0.01(-0.48%)
Oct 21, 2022 2.040 2.120 1.982 2.070 71,466 +0.05(+2.48%)
Oct 20, 2022 2.020 2.100 2.020 2.020 35,239 -0.01(-0.49%)
Oct 19, 2022 2.190 2.230 2.030 2.030 57,298 -0.18(-8.14%)
Oct 18, 2022 2.200 2.250 2.180 2.210 24,627 +0.07(+3.27%)
Oct 17, 2022 2.190 2.240 2.080 2.140 68,285 -0.04(-1.83%)
Oct 14, 2022 2.199 2.240 2.065 2.180 67,378 +0.02(+0.93%)
Oct 13, 2022 2.130 2.200 2.100 2.160 31,487 +0.05(+2.37%)
Oct 12, 2022 2.100 2.210 2.096 2.110 45,352 +0.02(+0.96%)
Oct 11, 2022 2.070 2.180 2.030 2.090 63,328 -0.01(-0.48%)
Oct 10, 2022 2.250 2.250 2.100 2.100 33,988 -0.15(-6.67%)
Oct 07, 2022 2.280 2.300 2.220 2.250 19,540 +0.00(+0.00%)
Oct 06, 2022 2.240 2.270 2.240 2.250 20,570 +0.01(+0.45%)
Oct 05, 2022 2.160 2.310 2.160 2.240 18,051 +0.03(+1.36%)
Oct 04, 2022 2.121 2.247 2.120 2.210 56,101 +0.09(+4.25%)
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.