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

Eton Pharmaceutcials Inc (NQ: ETON )

3.620 -0.030 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.870 3.170 2.840 3.040 164,253 -0.13(-4.10%)
May 27, 2022 3.400 3.410 3.110 3.170 197,083 -0.18(-5.37%)
May 26, 2022 3.250 3.450 3.250 3.350 64,071 +0.11(+3.40%)
May 25, 2022 3.200 3.290 3.100 3.240 58,193 +0.04(+1.25%)
May 24, 2022 3.250 3.250 3.070 3.200 35,602 -0.06(-1.84%)
May 23, 2022 3.240 3.390 3.160 3.260 74,247 +0.00(+0.00%)
May 20, 2022 3.360 3.360 3.190 3.260 83,161 +0.07(+2.19%)
May 19, 2022 3.150 3.295 3.150 3.190 38,452 +0.02(+0.63%)
May 18, 2022 3.210 3.235 3.160 3.170 23,143 -0.10(-3.06%)
May 17, 2022 3.300 3.300 3.180 3.270 48,613 +0.06(+1.87%)
May 16, 2022 3.130 3.290 3.040 3.210 38,903 +0.10(+3.22%)
May 13, 2022 3.190 3.285 2.800 3.110 171,345 +0.22(+7.61%)
May 12, 2022 3.010 3.010 2.760 2.890 139,238 -0.18(-5.86%)
May 11, 2022 3.200 3.220 3.050 3.070 52,788 -0.08(-2.54%)
May 10, 2022 3.210 3.300 3.040 3.150 75,757 -0.12(-3.67%)
May 09, 2022 3.470 3.550 3.250 3.270 72,225 -0.28(-7.89%)
May 06, 2022 3.618 3.618 3.410 3.550 55,381 -0.03(-0.84%)
May 05, 2022 3.550 3.635 3.533 3.580 14,806 -0.04(-1.10%)
May 04, 2022 3.580 3.630 3.480 3.620 23,240 +0.11(+3.13%)
May 03, 2022 3.680 3.680 3.420 3.510 41,801 -0.06(-1.68%)
May 02, 2022 3.570 3.640 3.500 3.570 52,087 +0.04(+1.13%)
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%)
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.