Stock Quote

Eton Pharmaceutcials Inc (NQ: ETON )

2.090 +0.020 (+0.97%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 2.110 2.160 1.950 2.070 73,762 -0.10(-4.61%)
Sep 22, 2022 2.060 2.250 2.060 2.170 33,595 +0.07(+3.33%)
Sep 21, 2022 2.020 2.120 2.010 2.100 14,003 +0.04(+1.94%)
Sep 20, 2022 2.110 2.110 2.045 2.060 20,415 -0.05(-2.37%)
Sep 19, 2022 2.120 2.220 2.060 2.110 78,550 -0.06(-2.76%)
Sep 16, 2022 2.190 2.190 2.140 2.170 17,489 -0.02(-0.91%)
Sep 15, 2022 2.210 2.240 2.160 2.190 29,895 -0.01(-0.45%)
Sep 14, 2022 2.180 2.270 2.180 2.200 15,402 -0.01(-0.45%)
Sep 13, 2022 2.170 2.280 2.130 2.210 63,906 -0.10(-4.33%)
Sep 12, 2022 2.250 2.330 2.250 2.310 24,709 +0.04(+1.76%)
Sep 09, 2022 2.320 2.320 2.250 2.270 34,978 -0.05(-2.16%)
Sep 08, 2022 2.280 2.350 2.250 2.320 26,234 +0.05(+2.14%)
Sep 07, 2022 2.210 2.290 2.210 2.272 5,865 +0.03(+1.18%)
Sep 06, 2022 2.260 2.290 2.245 2.245 26,304 -0.07(-3.23%)
Sep 02, 2022 2.287 2.325 2.270 2.320 22,043 +0.03(+1.31%)
Sep 01, 2022 2.240 2.310 2.231 2.290 20,557 +0.03(+1.33%)
Aug 31, 2022 2.260 2.340 2.241 2.260 34,252 -0.02(-0.88%)
Aug 30, 2022 2.280 2.321 2.250 2.280 49,043 +0.00(+0.00%)
Aug 29, 2022 2.250 2.350 2.250 2.280 45,686 +0.00(+0.00%)
Aug 26, 2022 2.280 2.310 2.200 2.280 146,961 -0.02(-0.65%)
Aug 25, 2022 2.385 2.390 2.260 2.295 147,689 -0.07(-2.96%)
Aug 24, 2022 2.320 2.377 2.320 2.365 59,048 +0.07(+2.83%)
Aug 23, 2022 2.380 2.400 2.290 2.300 27,080 -0.03(-1.29%)
Aug 22, 2022 2.310 2.430 2.290 2.330 70,722 +0.00(+0.00%)
Aug 19, 2022 2.350 2.400 2.310 2.330 43,316 -0.07(-2.92%)
Aug 18, 2022 2.460 2.500 2.320 2.400 96,028 -0.03(-1.23%)
Aug 17, 2022 2.370 2.490 2.350 2.430 269,102 +0.06(+2.53%)
Aug 16, 2022 2.700 2.700 2.370 2.370 396,815 -0.31(-11.57%)
Aug 15, 2022 2.930 2.985 2.660 2.680 166,066 -0.23(-7.90%)
Aug 12, 2022 2.820 3.000 2.750 2.910 223,118 -0.10(-3.32%)
Aug 11, 2022 2.960 3.050 2.940 3.010 71,723 +0.07(+2.38%)
Aug 10, 2022 2.950 2.970 2.870 2.940 40,155 +0.02(+0.68%)
Aug 09, 2022 2.940 2.970 2.790 2.920 90,504 -0.06(-2.01%)
Aug 08, 2022 2.970 3.050 2.921 2.980 101,395 +0.04(+1.36%)
Aug 05, 2022 2.767 2.980 2.767 2.940 83,492 +0.14(+5.00%)
Aug 04, 2022 2.820 2.890 2.710 2.800 43,595 +0.01(+0.36%)
Aug 03, 2022 2.610 2.830 2.560 2.790 62,769 +0.22(+8.56%)
Aug 02, 2022 2.530 2.640 2.520 2.570 32,345 +0.02(+0.78%)
Aug 01, 2022 2.640 2.640 2.530 2.550 77,985 -0.13(-4.85%)
Jul 29, 2022 2.710 2.730 2.650 2.680 25,941 -0.06(-2.19%)
Jul 28, 2022 2.740 2.740 2.620 2.740 48,449 +0.05(+1.86%)
Jul 27, 2022 2.700 2.750 2.610 2.690 119,233 +0.03(+1.13%)
Jul 26, 2022 2.660 2.710 2.630 2.660 54,900 -0.04(-1.48%)
Jul 25, 2022 2.710 2.751 2.660 2.700 59,354 -0.02(-0.74%)
Jul 22, 2022 2.830 2.835 2.650 2.720 168,491 -0.08(-2.86%)
Jul 21, 2022 2.780 2.850 2.640 2.800 191,168 -0.01(-0.36%)
Jul 20, 2022 2.650 2.880 2.630 2.810 224,062 +0.13(+4.85%)
Jul 19, 2022 3.040 3.040 2.642 2.680 817,895 -0.35(-11.55%)
Jul 18, 2022 3.160 3.250 2.910 3.030 6,175,053 +0.24(+8.60%)
Jul 15, 2022 2.680 2.900 2.620 2.790 39,820 +0.09(+3.33%)
Jul 14, 2022 2.700 2.720 2.640 2.700 44,456 +0.03(+1.12%)
Jul 13, 2022 2.610 2.720 2.610 2.670 40,246 +0.04(+1.52%)
Jul 12, 2022 2.660 2.760 2.610 2.630 64,226 -0.03(-1.13%)
Jul 11, 2022 2.830 2.908 2.660 2.660 62,354 -0.17(-6.01%)
Jul 08, 2022 2.900 2.950 2.780 2.830 109,544 -0.02(-0.70%)
Jul 07, 2022 2.750 2.860 2.640 2.850 167,910 +0.19(+7.14%)
Jul 06, 2022 2.620 2.730 2.580 2.660 49,685 +0.04(+1.53%)
Jul 05, 2022 2.670 2.690 2.558 2.620 80,053 +0.01(+0.38%)
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.