Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eton Pharmaceutcials Inc (NQ: ETON )

12.74 +0.29 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 12.47 12.77 12.15 12.74 186,735 +0.29(+2.33%)
Nov 26, 2024 12.20 12.54 11.88 12.45 352,025 +0.42(+3.49%)
Nov 25, 2024 11.50 12.33 11.37 12.03 508,950 +0.80(+7.12%)
Nov 22, 2024 10.73 11.44 10.60 11.23 422,557 +0.48(+4.47%)
Nov 21, 2024 10.24 10.79 10.20 10.75 279,187 +0.32(+3.07%)
Nov 20, 2024 10.50 10.50 10.22 10.43 243,555 -0.07(-0.67%)
Nov 19, 2024 10.17 10.68 10.10 10.50 213,931 +0.47(+4.69%)
Nov 18, 2024 9.770 10.45 9.770 10.03 240,334 +0.01(+0.10%)
Nov 15, 2024 10.32 10.47 8.430 10.02 538,293 -0.44(-4.21%)
Nov 14, 2024 10.73 10.82 10.34 10.46 211,518 -0.14(-1.32%)
Nov 13, 2024 10.00 11.11 9.840 10.60 648,500 +1.43(+15.59%)
Nov 12, 2024 9.600 9.700 8.759 9.170 290,608 -0.54(-5.56%)
Nov 11, 2024 8.780 9.880 8.780 9.710 575,117 +0.93(+10.59%)
Nov 08, 2024 8.710 8.972 8.620 8.780 170,086 +0.11(+1.27%)
Nov 07, 2024 8.690 8.790 8.430 8.670 109,155 +0.00(+0.00%)
Nov 06, 2024 8.700 8.855 8.620 8.670 107,037 +0.25(+2.97%)
Nov 05, 2024 8.340 8.540 8.260 8.420 74,595 +0.07(+0.84%)
Nov 04, 2024 8.530 8.690 8.240 8.350 89,552 -0.27(-3.13%)
Nov 01, 2024 8.530 8.750 8.460 8.620 94,034 +0.15(+1.77%)
Oct 31, 2024 8.750 8.860 8.320 8.470 116,165 -0.23(-2.64%)
Oct 30, 2024 8.560 9.120 8.478 8.700 271,901 +0.16(+1.87%)
Oct 29, 2024 8.350 8.640 8.350 8.540 123,717 +0.12(+1.43%)
Oct 28, 2024 8.200 8.660 8.170 8.420 392,526 +0.31(+3.82%)
Oct 25, 2024 8.200 8.200 7.580 8.110 94,168 -0.08(-0.98%)
Oct 24, 2024 8.060 8.220 7.985 8.190 47,965 +0.06(+0.74%)
Oct 23, 2024 8.360 8.360 7.630 8.130 127,809 -0.25(-2.98%)
Oct 22, 2024 8.500 8.500 8.170 8.380 92,623 -0.06(-0.71%)
Oct 21, 2024 8.370 8.440 8.260 8.440 83,027 +0.09(+1.08%)
Oct 18, 2024 8.400 8.400 8.180 8.350 87,444 -0.05(-0.60%)
Oct 17, 2024 8.160 8.470 8.050 8.400 137,727 +0.15(+1.82%)
Oct 16, 2024 8.410 8.635 8.190 8.250 182,379 -0.16(-1.96%)
Oct 15, 2024 8.200 8.450 8.050 8.415 197,395 +0.22(+2.75%)
Oct 14, 2024 8.000 8.200 7.630 8.190 233,712 +0.19(+2.37%)
Oct 11, 2024 7.860 8.030 7.780 8.000 217,095 +0.17(+2.17%)
Oct 10, 2024 7.670 7.890 7.250 7.830 172,536 +0.11(+1.42%)
Oct 09, 2024 7.500 7.770 7.360 7.720 285,832 +0.32(+4.32%)
Oct 08, 2024 7.240 7.485 6.370 7.400 371,755 +0.10(+1.37%)
Oct 07, 2024 6.930 7.660 6.850 7.300 443,506 +0.30(+4.29%)
Oct 04, 2024 7.000 7.070 6.720 7.000 242,910 +0.09(+1.30%)
Oct 03, 2024 6.100 6.920 6.000 6.910 728,760 +0.97(+16.33%)
Oct 02, 2024 5.850 6.110 5.810 5.940 56,372 +0.03(+0.51%)
Oct 01, 2024 6.000 6.100 5.800 5.910 88,535 -0.09(-1.50%)
Sep 30, 2024 5.730 6.250 5.720 6.000 164,913 +0.20(+3.45%)
Sep 27, 2024 5.730 5.880 5.630 5.800 85,075 +0.12(+2.11%)
Sep 26, 2024 5.610 5.739 5.400 5.680 104,952 +0.11(+1.97%)
Sep 25, 2024 5.750 5.750 5.570 5.570 49,166 -0.18(-3.13%)
Sep 24, 2024 5.830 5.840 5.590 5.750 83,769 -0.08(-1.37%)
Sep 23, 2024 5.380 5.860 5.360 5.830 159,207 +0.41(+7.56%)
Sep 20, 2024 5.890 5.910 5.350 5.420 230,117 -0.48(-8.14%)
Sep 19, 2024 5.950 6.020 5.720 5.900 215,592 -0.01(-0.17%)
Sep 18, 2024 5.730 5.940 5.700 5.910 136,849 +0.19(+3.32%)
Sep 17, 2024 5.560 5.940 5.500 5.720 207,714 +0.22(+4.00%)
Sep 16, 2024 5.230 5.640 5.180 5.500 247,642 +0.35(+6.80%)
Sep 13, 2024 4.850 5.260 4.820 5.150 303,287 +0.33(+6.85%)
Sep 12, 2024 4.820 4.870 4.790 4.820 24,472 +0.03(+0.63%)
Sep 11, 2024 4.840 4.862 4.731 4.790 115,313 +0.01(+0.21%)
Sep 10, 2024 4.670 4.790 4.670 4.780 91,272 +0.11(+2.36%)
Sep 09, 2024 4.520 4.820 4.520 4.670 312,328 +0.08(+1.74%)
Sep 06, 2024 4.630 4.630 4.537 4.590 25,787 -0.02(-0.43%)
Sep 05, 2024 4.570 4.630 4.561 4.610 28,268 +0.00(+0.00%)
Sep 04, 2024 4.630 4.650 4.510 4.610 76,392 +0.01(+0.22%)
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.