Eton Pharmaceutcials Inc (NQ: ETON )

5.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 5.620 5.660 173,273 +0.14(+2.54%)
Oct 25, 2021 5.660 5.675 5.470 5.520 382,313 +0.01(+0.18%)
Oct 22, 2021 5.500 5.570 5.450 5.510 279,016 -0.05(-0.90%)
Oct 21, 2021 5.550 5.660 5.450 5.560 204,282 +0.05(+0.91%)
Oct 20, 2021 5.340 5.610 5.280 5.510 216,032 +0.18(+3.38%)
Oct 19, 2021 5.210 5.375 5.150 5.330 152,327 +0.18(+3.50%)
Oct 18, 2021 5.250 5.280 5.110 5.150 154,970 -0.06(-1.15%)
Oct 15, 2021 5.270 5.350 5.160 5.210 205,074 +0.02(+0.39%)
Oct 14, 2021 5.500 5.500 5.190 5.190 313,091 -0.24(-4.42%)
Oct 13, 2021 5.040 5.450 5.040 5.430 290,823 +0.30(+5.85%)
Oct 12, 2021 5.010 5.130 4.950 5.130 252,594 +0.15(+3.01%)
Oct 11, 2021 5.010 5.050 4.910 4.980 221,899 -0.01(-0.20%)
Oct 08, 2021 5.000 5.040 4.880 4.990 274,871 +0.16(+3.31%)
Oct 07, 2021 4.900 5.005 4.800 4.830 138,701 +0.09(+1.90%)
Oct 06, 2021 4.810 4.830 4.725 4.740 70,291 -0.09(-1.86%)
Oct 05, 2021 4.910 4.960 4.800 4.830 111,119 -0.10(-2.03%)
Oct 04, 2021 5.040 5.050 4.899 4.930 87,744 -0.11(-2.18%)
Oct 01, 2021 5.110 5.120 4.960 5.040 123,187 +0.00(+0.00%)
Sep 30, 2021 5.030 5.110 4.980 5.040 117,165 +0.00(+0.00%)
Sep 29, 2021 5.010 5.080 4.960 5.040 92,748 +0.03(+0.60%)
Sep 28, 2021 5.020 5.170 4.980 5.010 175,574 -0.01(-0.20%)
Sep 27, 2021 5.030 5.160 5.000 5.020 137,228 +0.01(+0.20%)
Sep 24, 2021 5.060 5.100 4.985 5.010 96,942 -0.07(-1.38%)
Sep 23, 2021 5.050 5.110 5.010 5.080 88,930 +0.08(+1.60%)
Sep 22, 2021 4.860 5.100 4.860 5.000 205,952 +0.18(+3.73%)
Sep 21, 2021 4.890 5.020 4.800 4.820 201,438 -0.05(-1.03%)
Sep 20, 2021 4.980 5.100 4.840 4.870 177,155 -0.26(-5.07%)
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%)
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.