Skip to main content

Eton Pharmaceutcials Inc (NQ: ETON )

3.340 +0.040 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.300 3.405 3.240 3.340 50,485 +0.04(+1.21%)
Jun 20, 2024 3.300 3.349 3.180 3.300 49,587 +0.04(+1.23%)
Jun 18, 2024 3.390 3.444 3.250 3.260 47,296 -0.09(-2.69%)
Jun 17, 2024 3.620 3.620 3.340 3.350 62,965 -0.21(-5.90%)
Jun 14, 2024 3.580 3.580 3.500 3.560 21,998 -0.07(-1.93%)
Jun 13, 2024 3.640 3.690 3.590 3.630 17,220 +0.00(+0.00%)
Jun 12, 2024 3.630 3.690 3.560 3.630 56,281 +0.01(+0.28%)
Jun 11, 2024 3.600 3.660 3.550 3.620 36,575 +0.02(+0.56%)
Jun 10, 2024 3.600 3.670 3.535 3.600 30,275 -0.01(-0.28%)
Jun 07, 2024 3.561 3.660 3.561 3.610 37,691 -0.03(-0.82%)
Jun 06, 2024 3.630 3.670 3.590 3.640 13,842 +0.00(+0.00%)
Jun 05, 2024 3.620 3.680 3.610 3.640 8,520 +0.04(+1.11%)
Jun 04, 2024 3.600 3.650 3.560 3.600 14,874 -0.03(-0.83%)
Jun 03, 2024 3.540 3.650 3.500 3.630 49,248 +0.08(+2.25%)
May 31, 2024 3.740 3.740 3.550 3.550 21,338 -0.07(-1.93%)
May 30, 2024 3.700 3.780 3.620 3.620 51,662 -0.08(-2.16%)
May 29, 2024 3.560 3.700 3.560 3.700 24,808 +0.10(+2.78%)
May 28, 2024 3.700 3.700 3.570 3.600 38,877 +0.02(+0.56%)
May 24, 2024 3.640 3.650 3.540 3.580 224,449 -0.02(-0.56%)
May 23, 2024 3.630 3.750 3.550 3.600 22,897 -0.06(-1.64%)
May 22, 2024 3.620 3.680 3.500 3.660 62,268 +0.07(+1.95%)
May 21, 2024 3.660 3.660 3.590 3.590 25,697 -0.05(-1.37%)
May 20, 2024 3.650 3.660 3.520 3.640 83,827 +0.02(+0.55%)
May 17, 2024 3.700 3.700 3.610 3.620 25,976 -0.03(-0.82%)
May 16, 2024 3.635 3.747 3.600 3.650 33,306 +0.00(+0.00%)
May 15, 2024 3.680 3.730 3.620 3.650 37,436 +0.02(+0.55%)
May 14, 2024 3.600 3.780 3.560 3.630 83,110 +0.08(+2.25%)
May 13, 2024 3.400 3.680 3.350 3.550 28,085 +0.12(+3.50%)
May 10, 2024 3.700 3.700 3.300 3.430 139,532 -0.00(-0.15%)
May 09, 2024 3.740 3.750 3.360 3.435 153,225 -0.29(-7.66%)
May 08, 2024 3.720 3.770 3.700 3.720 57,823 +0.00(+0.00%)
May 07, 2024 3.750 3.840 3.710 3.720 41,132 -0.03(-0.80%)
May 06, 2024 3.750 3.850 3.740 3.750 38,278 +0.04(+1.08%)
May 03, 2024 3.750 3.800 3.605 3.710 61,060 -0.04(-1.07%)
May 02, 2024 3.730 3.920 3.723 3.750 69,161 +0.07(+1.90%)
May 01, 2024 3.520 3.770 3.520 3.680 18,430 +0.18(+5.14%)
Apr 30, 2024 3.620 3.700 3.455 3.500 36,653 -0.02(-0.57%)
Apr 29, 2024 3.520 3.730 3.410 3.520 82,744 +0.07(+2.03%)
Apr 26, 2024 3.150 3.670 3.150 3.450 69,246 +0.33(+10.58%)
Apr 25, 2024 3.160 3.270 3.110 3.120 21,178 -0.09(-2.80%)
Apr 24, 2024 3.240 3.300 3.190 3.210 9,197 -0.07(-2.13%)
Apr 23, 2024 3.270 3.462 3.250 3.280 23,267 +0.03(+0.92%)
Apr 22, 2024 3.220 3.340 3.190 3.250 40,015 +0.06(+1.88%)
Apr 19, 2024 3.090 3.200 3.040 3.190 33,789 +0.13(+4.25%)
Apr 18, 2024 3.110 3.200 3.060 3.060 68,832 -0.08(-2.55%)
Apr 17, 2024 3.190 3.220 3.030 3.140 94,860 -0.05(-1.57%)
Apr 16, 2024 3.210 3.247 3.110 3.190 29,822 -0.03(-0.93%)
Apr 15, 2024 3.380 3.433 3.220 3.220 90,152 -0.20(-5.85%)
Apr 12, 2024 3.470 3.470 3.350 3.420 32,341 -0.02(-0.58%)
Apr 11, 2024 3.470 3.580 3.400 3.440 63,884 +0.01(+0.29%)
Apr 10, 2024 3.500 3.671 3.410 3.430 50,734 -0.14(-3.92%)
Apr 09, 2024 3.480 3.755 3.430 3.570 67,309 +0.12(+3.48%)
Apr 08, 2024 3.540 3.564 3.430 3.450 73,924 -0.14(-3.90%)
Apr 05, 2024 3.570 3.700 3.570 3.590 49,031 +0.03(+0.84%)
Apr 04, 2024 3.590 3.763 3.520 3.560 37,224 -0.04(-1.11%)
Apr 03, 2024 3.620 3.700 3.510 3.600 46,770 -0.08(-2.17%)
Apr 02, 2024 4.100 4.100 3.560 3.680 123,043 -0.07(-1.87%)
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.