Eton Pharmaceutcials Inc (NQ: ETON )

3.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 3.410 3.480 3.280 3.340 323,754 -0.07(-2.05%)
Jul 12, 2024 3.529 3.529 3.310 3.410 25,315 -0.02(-0.58%)
Jul 11, 2024 3.360 3.430 3.345 3.430 8,942 +0.08(+2.39%)
Jul 10, 2024 3.470 3.568 3.340 3.350 50,565 -0.08(-2.33%)
Jul 09, 2024 3.300 3.470 3.260 3.430 11,068 +0.03(+0.88%)
Jul 08, 2024 3.320 3.420 3.311 3.400 15,610 +0.08(+2.41%)
Jul 05, 2024 3.320 3.330 3.220 3.320 24,631 +0.03(+0.91%)
Jul 03, 2024 3.350 3.360 3.280 3.290 3,174 +0.01(+0.30%)
Jul 02, 2024 3.340 3.400 3.250 3.280 18,822 -0.12(-3.53%)
Jul 01, 2024 3.330 3.400 3.260 3.400 25,494 +0.11(+3.34%)
Jun 28, 2024 3.280 3.360 3.250 3.290 12,322 -0.03(-0.90%)
Jun 27, 2024 3.390 3.390 3.320 3.320 9,211 -0.04(-1.19%)
Jun 26, 2024 3.300 3.400 3.190 3.360 57,607 +0.08(+2.44%)
Jun 25, 2024 3.300 3.395 3.280 3.280 11,669 -0.04(-1.20%)
Jun 24, 2024 3.300 3.350 3.240 3.320 23,144 -0.02(-0.60%)
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%)
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.