Eton Pharmaceutcials Inc (NQ: ETON )

5.130 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 5.050 5.200 5.010 5.130 218,770 +0.06(+1.18%)
Sep 16, 2021 4.980 5.130 4.910 5.070 130,126 +0.09(+1.81%)
Sep 15, 2021 4.910 5.090 4.800 4.980 172,403 +0.07(+1.43%)
Sep 14, 2021 5.060 5.140 4.910 4.910 104,141 -0.16(-3.16%)
Sep 13, 2021 5.020 5.180 4.940 5.070 139,896 +0.06(+1.20%)
Sep 10, 2021 5.100 5.220 4.990 5.010 240,800 -0.10(-1.96%)
Sep 09, 2021 4.960 5.190 4.950 5.110 157,246 +0.13(+2.61%)
Sep 08, 2021 5.230 5.230 4.950 4.980 225,670 -0.26(-4.96%)
Sep 07, 2021 5.170 5.330 5.160 5.240 116,148 +0.03(+0.58%)
Sep 03, 2021 5.260 5.320 5.170 5.210 203,200 -0.09(-1.70%)
Sep 02, 2021 5.250 5.350 5.200 5.300 209,395 +0.05(+0.95%)
Sep 01, 2021 5.300 5.320 5.172 5.250 134,385 -0.02(-0.38%)
Aug 31, 2021 5.170 5.380 5.130 5.270 315,903 +0.10(+1.93%)
Aug 30, 2021 5.110 5.220 5.020 5.170 150,980 +0.10(+1.97%)
Aug 27, 2021 5.000 5.140 4.918 5.070 354,183 +0.09(+1.81%)
Aug 26, 2021 5.020 5.210 4.920 4.980 255,769 -0.07(-1.39%)
Aug 25, 2021 4.900 5.100 4.790 5.050 278,590 +0.13(+2.64%)
Aug 24, 2021 4.840 4.980 4.708 4.920 238,143 +0.11(+2.29%)
Aug 23, 2021 4.540 4.890 4.530 4.810 432,395 +0.40(+9.07%)
Aug 20, 2021 4.280 4.530 4.250 4.410 275,245 +0.14(+3.28%)
Aug 19, 2021 4.350 4.400 4.220 4.270 323,663 -0.10(-2.29%)
Aug 18, 2021 4.170 4.490 4.139 4.370 262,459 +0.17(+4.05%)
Aug 17, 2021 4.200 4.330 4.030 4.200 515,059 -0.04(-0.94%)
Aug 16, 2021 4.400 4.530 4.200 4.240 809,910 -0.18(-4.07%)
Aug 13, 2021 4.520 4.610 4.380 4.420 335,810 -0.12(-2.64%)
Aug 12, 2021 4.610 4.630 4.400 4.540 479,610 -0.06(-1.30%)
Aug 11, 2021 4.590 4.640 4.380 4.600 582,374 +0.04(+0.88%)
Aug 10, 2021 4.860 4.860 4.530 4.560 1,166,345 -0.26(-5.39%)
Aug 09, 2021 5.160 5.260 4.780 4.820 2,984,282 -1.05(-17.89%)
Aug 06, 2021 5.950 6.000 5.540 5.870 2,898,202 -0.02(-0.34%)
Aug 05, 2021 5.780 6.080 5.510 5.890 1,342,516 +0.22(+3.88%)
Aug 04, 2021 5.800 5.890 5.570 5.670 772,873 -0.14(-2.41%)
Aug 03, 2021 5.800 5.890 5.430 5.810 666,045 +0.07(+1.22%)
Aug 02, 2021 5.520 5.890 5.310 5.740 929,699 +0.60(+11.67%)
Jul 30, 2021 5.520 5.580 5.120 5.140 234,684 -0.36(-6.55%)
Jul 29, 2021 5.600 5.740 5.470 5.500 285,091 -0.06(-1.08%)
Jul 28, 2021 5.450 5.620 5.410 5.560 69,154 +0.17(+3.15%)
Jul 27, 2021 5.680 5.675 5.370 5.390 125,030 -0.26(-4.60%)
Jul 26, 2021 5.630 5.900 5.560 5.650 215,542 +0.06(+1.07%)
Jul 23, 2021 5.750 5.750 5.527 5.590 78,718 -0.10(-1.76%)
Jul 22, 2021 5.750 5.780 5.600 5.690 99,457 -0.02(-0.35%)
Jul 21, 2021 5.570 5.800 5.520 5.710 96,040 +0.19(+3.44%)
Jul 20, 2021 5.440 5.620 5.371 5.520 157,157 +0.07(+1.28%)
Jul 19, 2021 5.380 5.485 5.210 5.450 182,707 +0.01(+0.18%)
Jul 16, 2021 5.580 5.580 5.400 5.440 112,570 -0.04(-0.73%)
Jul 15, 2021 5.340 5.550 5.281 5.480 167,992 +0.03(+0.55%)
Jul 14, 2021 5.590 5.630 5.440 5.450 381,603 -0.17(-3.02%)
Jul 13, 2021 5.700 5.820 5.570 5.620 216,210 -0.03(-0.53%)
Jul 12, 2021 5.940 6.020 5.630 5.650 250,727 -0.25(-4.24%)
Jul 09, 2021 5.650 5.966 5.650 5.900 196,202 +0.25(+4.42%)
Jul 08, 2021 5.650 5.690 5.560 5.650 161,337 -0.16(-2.75%)
Jul 07, 2021 5.740 5.850 5.540 5.810 267,905 +0.17(+3.01%)
Jul 06, 2021 6.100 6.140 5.510 5.640 674,656 -0.37(-6.16%)
Jul 02, 2021 6.210 6.300 5.940 6.010 467,752 -0.25(-3.99%)
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.