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

Eton Pharmaceutcials Inc (NQ: ETON )

3.690 +0.190 (+5.43%)
Streaming Delayed Price Updated: 1:22 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, 2021 8.720 8.750 8.450 8.680 223,300 -0.02(-0.23%)
Apr 29, 2021 8.530 8.840 8.310 8.700 236,367 +0.17(+1.99%)
Apr 28, 2021 8.260 8.650 8.160 8.530 276,384 +0.22(+2.65%)
Apr 27, 2021 8.410 8.490 8.100 8.310 183,376 -0.03(-0.36%)
Apr 26, 2021 8.230 8.490 8.150 8.340 169,613 +0.22(+2.71%)
Apr 23, 2021 7.900 8.140 7.820 8.120 129,900 +0.29(+3.70%)
Apr 22, 2021 8.110 8.110 7.760 7.830 146,725 -0.20(-2.49%)
Apr 21, 2021 7.770 8.080 7.660 8.030 82,868 +0.28(+3.61%)
Apr 20, 2021 7.810 7.987 7.560 7.750 93,871 -0.06(-0.77%)
Apr 19, 2021 8.100 8.150 7.700 7.810 112,269 -0.27(-3.34%)
Apr 16, 2021 8.500 8.500 7.680 8.080 259,500 -0.48(-5.61%)
Apr 15, 2021 7.570 8.600 7.570 8.560 710,935 +0.99(+13.08%)
Apr 14, 2021 7.470 7.710 7.420 7.570 143,604 +0.14(+1.88%)
Apr 13, 2021 7.340 7.450 7.210 7.430 241,505 +0.03(+0.41%)
Apr 12, 2021 7.500 7.590 7.150 7.400 181,583 -0.10(-1.33%)
Apr 09, 2021 7.220 7.600 7.123 7.500 150,100 +0.27(+3.73%)
Apr 08, 2021 7.070 7.600 7.070 7.230 299,254 -0.12(-1.63%)
Apr 07, 2021 7.530 7.640 7.260 7.350 94,445 -0.16(-2.13%)
Apr 06, 2021 7.310 7.750 7.250 7.510 140,818 +0.15(+2.04%)
Apr 05, 2021 7.430 7.430 7.110 7.360 130,764 +0.05(+0.68%)
Apr 01, 2021 7.330 7.490 7.110 7.310 80,900 -0.01(-0.14%)
Mar 31, 2021 7.050 7.360 7.023 7.320 139,824 +0.34(+4.87%)
Mar 30, 2021 6.970 7.090 6.800 6.980 161,175 +0.02(+0.29%)
Mar 29, 2021 6.980 7.160 6.920 6.960 205,383 -0.05(-0.71%)
Mar 26, 2021 7.000 7.290 6.920 7.010 161,900 +0.04(+0.57%)
Mar 25, 2021 6.950 7.160 6.780 6.970 90,064 +0.04(+0.58%)
Mar 24, 2021 7.210 7.218 6.742 6.930 154,482 -0.23(-3.21%)
Mar 23, 2021 7.710 7.710 6.950 7.160 210,588 -0.49(-6.41%)
Mar 22, 2021 8.050 8.200 7.500 7.650 179,883 -0.34(-4.26%)
Mar 19, 2021 8.210 8.500 7.920 7.990 327,400 -0.23(-2.80%)
Mar 18, 2021 8.000 8.500 7.940 8.220 214,860 +0.20(+2.49%)
Mar 17, 2021 7.700 8.270 7.550 8.020 219,821 +0.10(+1.26%)
Mar 16, 2021 8.060 8.060 7.560 7.920 254,142 -0.16(-1.98%)
Mar 15, 2021 8.210 8.210 7.710 8.080 198,597 -0.13(-1.58%)
Mar 12, 2021 8.390 8.408 8.045 8.210 140,400 -0.13(-1.56%)
Mar 11, 2021 7.950 8.390 7.840 8.340 159,047 +0.51(+6.51%)
Mar 10, 2021 7.760 7.990 7.700 7.830 139,540 +0.10(+1.29%)
Mar 09, 2021 7.590 8.040 7.480 7.730 117,586 +0.25(+3.34%)
Mar 08, 2021 7.760 7.800 7.400 7.480 148,160 -0.24(-3.11%)
Mar 05, 2021 7.870 7.890 7.030 7.720 225,500 +0.00(+0.00%)
Mar 04, 2021 8.220 8.381 7.350 7.720 430,123 -0.46(-5.62%)
Mar 03, 2021 8.360 8.930 8.150 8.180 196,579 -0.08(-0.97%)
Mar 02, 2021 8.200 8.480 7.940 8.260 177,747 +0.11(+1.35%)
Mar 01, 2021 8.060 8.280 7.920 8.150 125,794 +0.24(+3.03%)
Feb 26, 2021 8.250 8.518 7.830 7.910 216,100 -0.33(-4.00%)
Feb 25, 2021 8.700 8.810 8.200 8.240 310,529 -0.43(-4.96%)
Feb 24, 2021 8.800 8.910 8.470 8.670 90,797 +0.11(+1.29%)
Feb 23, 2021 9.210 9.350 8.280 8.560 183,650 -0.38(-4.25%)
Feb 22, 2021 9.600 9.630 8.700 8.940 166,867 -0.75(-7.74%)
Feb 19, 2021 10.03 10.21 9.650 9.690 123,300 -0.33(-3.29%)
Feb 18, 2021 10.10 10.15 9.630 10.02 104,109 -0.05(-0.50%)
Feb 17, 2021 10.25 10.26 9.854 10.07 69,163 +0.03(+0.30%)
Feb 16, 2021 9.950 10.28 9.820 10.04 150,278 +0.04(+0.40%)
Feb 12, 2021 9.730 10.14 9.610 10.00 93,200 +0.22(+2.25%)
Feb 11, 2021 9.950 10.00 9.610 9.780 95,235 -0.07(-0.71%)
Feb 10, 2021 10.11 10.19 9.520 9.850 152,546 -0.03(-0.30%)
Feb 09, 2021 10.14 10.30 9.840 9.880 155,431 -0.17(-1.69%)
Feb 08, 2021 10.00 10.29 9.790 10.05 489,964 +0.17(+1.72%)
Feb 05, 2021 9.410 9.900 9.250 9.880 235,400 +0.56(+6.01%)
Feb 04, 2021 8.980 9.380 8.916 9.320 299,468 +0.34(+3.79%)
Feb 03, 2021 9.000 9.100 8.720 8.980 171,429 -0.02(-0.22%)
Feb 02, 2021 9.150 9.190 8.830 9.000 132,004 -0.03(-0.33%)
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.