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

Eton Pharmaceutcials Inc (NQ: ETON )

3.680 +0.180 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 29, 2022 3.640 3.660 3.530 3.530 47,347 -0.11(-3.02%)
Apr 28, 2022 3.710 3.740 3.560 3.640 54,130 -0.04(-1.09%)
Apr 27, 2022 3.640 3.720 3.600 3.680 46,205 +0.01(+0.27%)
Apr 26, 2022 3.750 3.830 3.640 3.670 51,385 -0.12(-3.17%)
Apr 25, 2022 3.730 3.840 3.700 3.790 52,834 +0.00(+0.00%)
Apr 22, 2022 3.840 3.850 3.700 3.790 36,315 -0.06(-1.56%)
Apr 21, 2022 3.970 3.970 3.820 3.850 42,177 -0.11(-2.78%)
Apr 20, 2022 3.950 3.960 3.830 3.960 50,256 +0.03(+0.76%)
Apr 19, 2022 3.790 3.930 3.750 3.930 63,180 +0.14(+3.69%)
Apr 18, 2022 3.890 3.940 3.700 3.790 87,977 -0.08(-2.07%)
Apr 14, 2022 3.970 3.970 3.800 3.870 69,904 -0.07(-1.78%)
Apr 13, 2022 3.870 3.980 3.660 3.940 130,115 +0.07(+1.81%)
Apr 12, 2022 3.580 4.050 3.570 3.870 326,641 +0.06(+1.57%)
Apr 11, 2022 4.450 4.500 3.770 3.810 2,851,260 -0.44(-10.35%)
Apr 08, 2022 4.200 4.280 4.110 4.250 56,339 +0.05(+1.19%)
Apr 07, 2022 4.250 4.300 4.080 4.200 51,915 -0.03(-0.71%)
Apr 06, 2022 4.230 4.330 4.200 4.230 17,297 -0.05(-1.17%)
Apr 05, 2022 4.350 4.435 4.260 4.280 33,771 -0.10(-2.28%)
Apr 04, 2022 4.250 4.450 4.151 4.380 71,462 +0.06(+1.39%)
Apr 01, 2022 4.390 4.400 4.268 4.320 79,266 -0.04(-0.92%)
Mar 31, 2022 4.250 4.390 4.200 4.360 87,401 +0.11(+2.59%)
Mar 30, 2022 4.190 4.280 4.190 4.250 38,514 +0.00(+0.00%)
Mar 29, 2022 4.140 4.360 4.140 4.250 63,505 +0.10(+2.41%)
Mar 28, 2022 4.230 4.288 4.000 4.150 73,326 -0.12(-2.81%)
Mar 25, 2022 4.450 4.450 4.190 4.270 66,926 -0.18(-4.04%)
Mar 24, 2022 4.330 4.450 4.300 4.450 79,766 +0.14(+3.25%)
Mar 23, 2022 4.300 4.310 4.160 4.310 31,268 -0.02(-0.46%)
Mar 22, 2022 4.230 4.399 4.230 4.330 76,047 +0.06(+1.41%)
Mar 21, 2022 4.160 4.300 4.100 4.270 80,252 +0.06(+1.43%)
Mar 18, 2022 4.080 4.349 4.080 4.210 107,039 +0.04(+0.96%)
Mar 17, 2022 3.810 4.290 3.810 4.170 273,248 +0.24(+6.11%)
Mar 16, 2022 3.990 4.030 3.880 3.930 90,767 +0.00(+0.00%)
Mar 15, 2022 3.920 3.975 3.800 3.930 45,969 +0.08(+2.08%)
Mar 14, 2022 3.930 3.970 3.750 3.850 81,702 -0.09(-2.28%)
Mar 11, 2022 3.900 3.970 3.840 3.940 39,478 +0.09(+2.34%)
Mar 10, 2022 3.800 3.890 3.780 3.850 21,827 -0.03(-0.77%)
Mar 09, 2022 3.850 3.900 3.720 3.880 85,464 +0.08(+2.11%)
Mar 08, 2022 3.740 3.902 3.550 3.800 69,476 +0.08(+2.15%)
Mar 07, 2022 3.850 3.950 3.710 3.720 42,403 -0.16(-4.12%)
Mar 04, 2022 3.790 3.970 3.780 3.880 52,673 +0.03(+0.78%)
Mar 03, 2022 3.860 3.899 3.744 3.850 63,676 +0.00(+0.00%)
Mar 02, 2022 3.710 3.890 3.670 3.850 52,499 +0.12(+3.22%)
Mar 01, 2022 3.760 3.860 3.660 3.730 46,733 -0.03(-0.80%)
Feb 28, 2022 3.650 3.890 3.612 3.760 47,669 +0.06(+1.62%)
Feb 25, 2022 3.640 3.750 3.520 3.700 46,479 +0.06(+1.65%)
Feb 24, 2022 3.450 3.660 3.400 3.640 99,228 +0.04(+1.11%)
Feb 23, 2022 3.660 3.741 3.560 3.600 56,150 -0.05(-1.37%)
Feb 22, 2022 3.680 3.780 3.560 3.650 150,125 -0.12(-3.18%)
Feb 18, 2022 3.770 0 -0.02(-0.53%)
Feb 17, 2022 3.870 3.870 3.700 3.790 52,263 -0.09(-2.32%)
Feb 16, 2022 3.830 3.930 3.740 3.880 53,941 +0.03(+0.78%)
Feb 15, 2022 3.721 3.960 3.721 3.850 62,914 +0.12(+3.22%)
Feb 14, 2022 3.810 3.820 3.660 3.730 73,318 -0.06(-1.58%)
Feb 11, 2022 3.900 3.983 3.750 3.790 62,931 -0.12(-3.07%)
Feb 10, 2022 4.000 4.000 3.840 3.910 158,878 -0.03(-0.76%)
Feb 09, 2022 3.950 4.060 3.905 3.940 115,764 +0.06(+1.55%)
Feb 08, 2022 3.740 3.960 3.720 3.880 87,672 +0.10(+2.65%)
Feb 07, 2022 3.710 3.840 3.670 3.780 113,028 +0.03(+0.80%)
Feb 04, 2022 3.460 3.770 3.367 3.750 209,961 +0.30(+8.70%)
Feb 03, 2022 3.540 3.400 3.450 102,672 -0.20(-5.48%)
Feb 02, 2022 3.780 3.780 3.560 3.650 115,064 -0.09(-2.41%)
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.