Business Insurance

Login  |  Register Subscribe



Eton Pharmaceutcials Inc (NQ: ETON )

5.865 +0.145 (+2.53%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.620 4.680 4.470 4.600 91,123 +0.00(+0.00%)
Aug 30, 2024 4.630 4.650 4.540 4.600 35,284 +0.00(+0.00%)
Aug 29, 2024 4.640 4.680 4.518 4.600 101,011 +0.00(+0.00%)
Aug 28, 2024 4.455 4.680 4.455 4.600 148,613 +0.08(+1.77%)
Aug 27, 2024 4.500 4.560 4.440 4.520 125,742 +0.00(+0.00%)
Aug 26, 2024 4.610 4.610 4.460 4.520 127,688 -0.02(-0.44%)
Aug 23, 2024 4.230 4.630 4.230 4.540 223,753 +0.29(+6.82%)
Aug 22, 2024 4.120 4.280 4.120 4.250 35,230 +0.11(+2.66%)
Aug 21, 2024 4.140 4.290 4.060 4.140 82,713 +0.02(+0.49%)
Aug 20, 2024 4.050 4.160 3.975 4.120 89,275 +0.08(+1.98%)
Aug 19, 2024 3.960 4.055 3.960 4.040 28,877 +0.01(+0.25%)
Aug 16, 2024 4.020 4.100 3.960 4.030 45,552 +0.02(+0.50%)
Aug 15, 2024 4.060 4.100 3.870 4.010 110,087 -0.05(-1.23%)
Aug 14, 2024 3.750 4.100 3.750 4.060 143,966 +0.29(+7.69%)
Aug 13, 2024 3.790 3.800 3.660 3.770 57,349 +0.02(+0.53%)
Aug 12, 2024 3.660 3.790 3.630 3.750 59,898 +0.03(+0.81%)
Aug 09, 2024 3.650 3.790 3.520 3.720 192,700 +0.10(+2.76%)
Aug 08, 2024 3.540 3.699 3.400 3.620 188,727 +0.13(+3.72%)
Aug 07, 2024 3.590 3.590 3.480 3.490 45,039 -0.01(-0.29%)
Aug 06, 2024 3.470 3.560 3.410 3.500 27,136 -0.02(-0.57%)
Aug 05, 2024 3.260 3.530 3.252 3.520 101,580 -0.06(-1.68%)
Aug 02, 2024 3.650 3.650 3.557 3.580 44,615 -0.05(-1.38%)
Aug 01, 2024 3.650 3.700 3.550 3.630 32,151 +0.03(+0.83%)
Jul 31, 2024 3.570 3.700 3.500 3.600 26,382 +0.06(+1.69%)
Jul 30, 2024 3.540 3.580 3.500 3.540 43,167 +0.00(+0.00%)
Jul 29, 2024 3.630 3.640 3.530 3.540 28,228 -0.04(-1.12%)
Jul 26, 2024 3.640 3.650 3.580 3.580 18,513 +0.01(+0.28%)
Jul 25, 2024 3.570 3.640 3.520 3.570 11,866 +0.02(+0.56%)
Jul 24, 2024 3.550 3.610 3.410 3.550 30,822 +0.00(+0.00%)
Jul 23, 2024 3.540 3.620 3.500 3.550 19,413 +0.04(+1.14%)
Jul 22, 2024 3.550 3.560 3.460 3.510 57,337 +0.01(+0.29%)
Jul 19, 2024 3.430 3.550 3.320 3.500 40,407 +0.08(+2.34%)
Jul 18, 2024 3.540 3.616 3.410 3.420 23,386 -0.17(-4.74%)
Jul 17, 2024 3.590 3.670 3.420 3.590 95,381 +0.00(+0.00%)
Jul 16, 2024 3.520 3.650 3.460 3.590 207,934 +0.25(+7.49%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance