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 30, 2019 7.390 7.400 7.350 7.360 3,913 +0.01(+0.14%)
Apr 29, 2019 7.414 7.414 7.275 7.350 8,901 -0.10(-1.34%)
Apr 26, 2019 7.600 7.610 7.400 7.450 7,600 -0.13(-1.72%)
Apr 25, 2019 7.500 7.580 7.350 7.580 27,387 +0.23(+3.13%)
Apr 24, 2019 7.610 7.610 7.350 7.350 17,428 -0.28(-3.67%)
Apr 23, 2019 7.530 7.630 7.260 7.630 11,657 +0.05(+0.62%)
Apr 22, 2019 7.600 7.600 7.260 7.583 2,774 +0.08(+1.11%)
Apr 18, 2019 7.450 7.560 7.296 7.500 22,200 -0.18(-2.34%)
Apr 17, 2019 7.370 7.743 7.130 7.680 37,798 +0.26(+3.50%)
Apr 16, 2019 7.710 7.810 7.370 7.420 7,956 -0.23(-3.01%)
Apr 15, 2019 7.839 7.885 7.650 7.650 11,435 -0.14(-1.80%)
Apr 12, 2019 7.680 7.962 7.600 7.790 3,900 +0.11(+1.43%)
Apr 11, 2019 7.790 7.790 7.600 7.680 31,604 -0.12(-1.54%)
Apr 10, 2019 7.962 7.974 7.600 7.800 9,823 +0.25(+3.31%)
Apr 09, 2019 7.950 8.010 7.500 7.550 31,376 -0.38(-4.73%)
Apr 08, 2019 7.760 7.990 7.665 7.925 3,440 +0.27(+3.59%)
Apr 05, 2019 8.000 8.000 7.500 7.650 40,300 -0.45(-5.56%)
Apr 04, 2019 7.900 8.100 7.834 8.100 6,120 +0.28(+3.58%)
Apr 03, 2019 8.090 8.090 7.670 7.820 7,466 -0.27(-3.34%)
Apr 02, 2019 7.880 8.100 7.700 8.090 6,616 +0.14(+1.76%)
Apr 01, 2019 7.900 8.100 7.750 7.950 39,211 -0.05(-0.62%)
Mar 29, 2019 7.790 8.100 7.548 8.000 38,600 +0.07(+0.88%)
Mar 28, 2019 7.550 7.930 7.550 7.930 3,056 +0.35(+4.62%)
Mar 27, 2019 7.520 7.734 7.370 7.580 7,646 -0.04(-0.52%)
Mar 26, 2019 7.930 7.950 7.520 7.620 43,263 -0.33(-4.15%)
Mar 25, 2019 7.900 7.950 7.764 7.950 6,072 +0.15(+1.92%)
Mar 22, 2019 7.650 7.950 7.638 7.800 12,500 +0.06(+0.84%)
Mar 21, 2019 7.820 7.820 7.520 7.735 8,446 -0.05(-0.71%)
Mar 20, 2019 7.540 7.820 7.517 7.790 16,223 +0.25(+3.32%)
Mar 19, 2019 7.500 7.940 7.500 7.540 66,775 -0.06(-0.79%)
Mar 18, 2019 7.690 7.695 7.600 7.600 3,168 +0.10(+1.33%)
Mar 15, 2019 7.820 7.820 7.250 7.500 38,000 -0.10(-1.32%)
Mar 14, 2019 7.600 7.768 7.520 7.600 23,308 +0.09(+1.20%)
Mar 13, 2019 7.840 7.990 7.510 7.510 45,346 -0.34(-4.33%)
Mar 12, 2019 7.900 8.110 7.850 7.850 32,854 -0.07(-0.88%)
Mar 11, 2019 7.736 8.072 7.650 7.920 44,640 +0.02(+0.25%)
Mar 08, 2019 7.790 7.985 7.090 7.900 8,800 -0.05(-0.63%)
Mar 07, 2019 8.000 8.000 7.620 7.950 19,000 -0.05(-0.62%)
Mar 06, 2019 8.000 8.000 7.750 8.000 16,721 +0.16(+2.05%)
Mar 05, 2019 7.720 8.000 7.700 7.839 38,201 +0.02(+0.24%)
Mar 04, 2019 7.650 7.890 7.510 7.820 17,647 -0.08(-1.01%)
Mar 01, 2019 7.900 7.950 7.750 7.900 16,800 -0.04(-0.50%)
Feb 28, 2019 7.849 7.939 7.474 7.939 22,338 +0.03(+0.37%)
Feb 27, 2019 7.910 7.949 7.387 7.910 61,618 +0.04(+0.51%)
Feb 26, 2019 7.530 7.990 7.530 7.870 80,851 +0.27(+3.55%)
Feb 25, 2019 7.320 7.810 7.090 7.600 115,472 +0.30(+4.11%)
Feb 22, 2019 7.260 7.510 7.090 7.300 131,000 +0.01(+0.14%)
Feb 21, 2019 7.198 7.415 7.110 7.290 17,573 -0.02(-0.27%)
Feb 20, 2019 7.490 7.490 7.170 7.310 20,321 -0.18(-2.40%)
Feb 19, 2019 6.890 7.490 6.796 7.490 332,115 +0.74(+10.96%)
Feb 15, 2019 6.500 6.890 6.500 6.750 18,200 +0.22(+3.37%)
Feb 14, 2019 6.680 6.740 6.530 6.530 3,013 -0.06(-0.92%)
Feb 13, 2019 6.700 6.700 6.520 6.591 11,620 -0.15(-2.22%)
Feb 12, 2019 6.600 6.740 6.600 6.740 24,515 +0.24(+3.69%)
Feb 11, 2019 6.680 6.740 6.400 6.500 14,956 -0.14(-2.11%)
Feb 08, 2019 6.510 6.720 6.250 6.640 6,800 -0.02(-0.30%)
Feb 07, 2019 6.500 6.660 6.470 6.660 3,512 +0.16(+2.46%)
Feb 06, 2019 6.350 6.500 6.290 6.500 5,419 +0.10(+1.56%)
Feb 05, 2019 6.740 6.740 6.200 6.400 3,504 +0.01(+0.11%)
Feb 04, 2019 6.559 6.559 6.393 6.393 2,213 -0.10(-1.50%)
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.