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

Eton Pharmaceutcials Inc (NQ: ETON )

3.580 +0.080 (+2.29%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 1, 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 29, 2024 4.530 4.590 4.400 4.450 22,705 -0.03(-0.67%)
Feb 28, 2024 4.500 4.560 4.310 4.480 34,579 -0.01(-0.22%)
Feb 27, 2024 4.490 4.540 4.410 4.490 83,092 +0.02(+0.45%)
Feb 26, 2024 4.460 4.540 4.410 4.470 23,221 +0.00(+0.00%)
Feb 23, 2024 4.420 4.530 4.420 4.470 36,335 +0.00(+0.00%)
Feb 22, 2024 4.440 4.540 4.420 4.470 34,113 +0.02(+0.45%)
Feb 21, 2024 4.320 4.560 4.320 4.450 121,734 +0.09(+2.06%)
Feb 20, 2024 4.370 4.400 4.150 4.360 57,560 -0.04(-0.91%)
Feb 16, 2024 4.500 4.570 4.400 4.400 20,668 -0.19(-4.14%)
Feb 15, 2024 4.440 4.610 4.325 4.590 40,153 +0.20(+4.56%)
Feb 14, 2024 4.420 4.550 4.330 4.390 28,412 -0.03(-0.68%)
Feb 13, 2024 4.330 4.470 4.250 4.420 29,307 +0.01(+0.23%)
Feb 12, 2024 4.410 4.590 4.390 4.410 54,841 +0.00(+0.00%)
Feb 09, 2024 4.450 4.577 4.330 4.410 39,420 +0.00(+0.00%)
Feb 08, 2024 4.550 4.640 4.320 4.410 60,284 -0.17(-3.71%)
Feb 07, 2024 4.650 4.690 4.580 4.580 34,075 -0.14(-2.97%)
Feb 06, 2024 4.540 4.750 4.540 4.720 35,898 +0.14(+3.06%)
Feb 05, 2024 4.440 4.700 4.330 4.580 89,945 +0.09(+2.00%)
Feb 02, 2024 4.600 4.731 4.420 4.490 45,382 -0.11(-2.39%)
Feb 01, 2024 4.700 4.745 4.510 4.600 78,156 -0.07(-1.50%)
Jan 31, 2024 4.710 4.750 4.640 4.670 24,296 -0.07(-1.48%)
Jan 30, 2024 4.690 4.750 4.620 4.740 47,784 +0.03(+0.64%)
Jan 29, 2024 4.560 4.740 4.480 4.710 65,165 +0.15(+3.29%)
Jan 26, 2024 4.440 4.700 4.435 4.560 53,801 +0.12(+2.70%)
Jan 25, 2024 4.450 4.550 4.310 4.440 58,147 -0.01(-0.22%)
Jan 24, 2024 4.590 4.610 4.390 4.450 83,023 -0.02(-0.45%)
Jan 23, 2024 4.450 4.560 4.340 4.470 36,987 +0.08(+1.82%)
Jan 22, 2024 4.130 4.450 4.120 4.390 98,028 +0.25(+6.04%)
Jan 19, 2024 4.060 4.220 4.060 4.140 25,920 +0.06(+1.47%)
Jan 18, 2024 4.140 4.225 3.970 4.080 37,102 -0.06(-1.45%)
Jan 17, 2024 4.100 4.290 4.050 4.140 50,537 +0.05(+1.22%)
Jan 16, 2024 4.340 4.432 4.040 4.090 120,864 -0.28(-6.41%)
Jan 12, 2024 4.730 4.930 4.310 4.370 240,700 -0.37(-7.81%)
Jan 11, 2024 4.850 4.850 4.670 4.740 54,518 -0.12(-2.47%)
Jan 10, 2024 4.960 4.960 4.740 4.860 52,816 -0.07(-1.42%)
Jan 09, 2024 5.050 5.070 4.650 4.930 40,342 -0.10(-1.99%)
Jan 08, 2024 4.440 5.110 4.440 5.030 213,695 +0.69(+15.90%)
Jan 05, 2024 4.590 4.600 4.340 4.340 232,493 -0.30(-6.47%)
Jan 04, 2024 4.560 4.835 4.560 4.640 71,380 +0.01(+0.22%)
Jan 03, 2024 4.640 4.640 4.480 4.630 28,761 +0.04(+0.87%)
Jan 02, 2024 4.300 4.630 4.300 4.590 83,109 +0.21(+4.79%)
Dec 29, 2023 4.600 4.685 4.260 4.380 128,483 -0.22(-4.78%)
Dec 28, 2023 4.700 4.780 4.560 4.600 103,114 -0.05(-1.08%)
Dec 27, 2023 4.660 4.720 4.360 4.650 91,186 -0.01(-0.21%)
Dec 26, 2023 4.620 4.840 4.611 4.660 99,628 +0.07(+1.53%)
Dec 22, 2023 4.530 4.700 4.460 4.590 113,588 +0.06(+1.32%)
Dec 21, 2023 4.500 4.540 4.300 4.530 118,079 -0.01(-0.22%)
Dec 20, 2023 4.560 4.680 4.400 4.540 87,271 -0.03(-0.66%)
Dec 19, 2023 4.500 4.590 4.300 4.570 47,702 +0.03(+0.66%)
Dec 18, 2023 4.490 4.700 4.421 4.540 85,744 +0.09(+2.02%)
Dec 15, 2023 4.400 4.490 4.300 4.450 85,573 +0.13(+3.01%)
Dec 14, 2023 4.420 4.450 4.310 4.320 93,128 +0.00(+0.00%)
Dec 13, 2023 4.060 4.390 4.060 4.320 128,372 +0.35(+8.82%)
Dec 12, 2023 3.910 4.175 3.910 3.970 65,512 +0.04(+1.02%)
Dec 11, 2023 3.610 4.030 3.532 3.930 154,624 +0.33(+9.17%)
Dec 08, 2023 3.620 3.690 3.570 3.600 11,526 -0.03(-0.83%)
Dec 07, 2023 3.540 3.700 3.540 3.630 58,489 +0.07(+1.97%)
Dec 06, 2023 3.640 3.700 3.560 3.560 38,766 -0.05(-1.39%)
Dec 05, 2023 3.630 3.690 3.565 3.610 31,795 -0.05(-1.37%)
Dec 04, 2023 3.700 3.770 3.580 3.660 43,806 -0.04(-1.08%)
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.