Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eton Pharmaceutcials Inc (NQ: ETON )

3.620 -0.030 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.520 3.770 3.520 3.680 18,430 +0.18(+5.14%)
Apr 30, 2024 3.620 3.700 3.455 3.500 36,653 -0.02(-0.57%)
Apr 29, 2024 3.520 3.730 3.410 3.520 82,744 +0.07(+2.03%)
Apr 26, 2024 3.150 3.670 3.150 3.450 69,246 +0.33(+10.58%)
Apr 25, 2024 3.160 3.270 3.110 3.120 21,178 -0.09(-2.80%)
Apr 24, 2024 3.240 3.300 3.190 3.210 9,197 -0.07(-2.13%)
Apr 23, 2024 3.270 3.462 3.250 3.280 23,267 +0.03(+0.92%)
Apr 22, 2024 3.220 3.340 3.190 3.250 40,015 +0.06(+1.88%)
Apr 19, 2024 3.090 3.200 3.040 3.190 33,789 +0.13(+4.25%)
Apr 18, 2024 3.110 3.200 3.060 3.060 68,832 -0.08(-2.55%)
Apr 17, 2024 3.190 3.220 3.030 3.140 94,860 -0.05(-1.57%)
Apr 16, 2024 3.210 3.247 3.110 3.190 29,822 -0.03(-0.93%)
Apr 15, 2024 3.380 3.433 3.220 3.220 90,152 -0.20(-5.85%)
Apr 12, 2024 3.470 3.470 3.350 3.420 32,341 -0.02(-0.58%)
Apr 11, 2024 3.470 3.580 3.400 3.440 63,884 +0.01(+0.29%)
Apr 10, 2024 3.500 3.671 3.410 3.430 50,734 -0.14(-3.92%)
Apr 09, 2024 3.480 3.755 3.430 3.570 67,309 +0.12(+3.48%)
Apr 08, 2024 3.540 3.564 3.430 3.450 73,924 -0.14(-3.90%)
Apr 05, 2024 3.570 3.700 3.570 3.590 49,031 +0.03(+0.84%)
Apr 04, 2024 3.590 3.763 3.520 3.560 37,224 -0.04(-1.11%)
Apr 03, 2024 3.620 3.700 3.510 3.600 46,770 -0.08(-2.17%)
Apr 02, 2024 4.100 4.100 3.560 3.680 123,043 -0.07(-1.87%)
Apr 01, 2024 3.850 3.850 3.690 3.750 52,671 +0.00(+0.00%)
Mar 28, 2024 3.810 3.875 3.700 3.750 56,026 -0.05(-1.32%)
Mar 27, 2024 3.840 3.875 3.710 3.800 34,822 -0.01(-0.26%)
Mar 26, 2024 3.880 3.880 3.680 3.810 72,774 -0.07(-1.80%)
Mar 25, 2024 3.920 3.990 3.810 3.880 55,854 -0.08(-2.02%)
Mar 22, 2024 3.840 4.060 3.700 3.960 82,058 +0.34(+9.39%)
Mar 21, 2024 3.510 3.720 3.510 3.620 33,080 +0.12(+3.43%)
Mar 20, 2024 3.540 3.570 3.330 3.500 118,031 -0.04(-1.13%)
Mar 19, 2024 3.450 3.610 3.420 3.540 132,437 +0.06(+1.72%)
Mar 18, 2024 3.800 3.810 3.400 3.480 272,720 -0.37(-9.61%)
Mar 15, 2024 4.000 4.210 3.850 3.850 196,142 -0.61(-13.68%)
Mar 14, 2024 4.450 4.470 4.320 4.460 59,276 -0.02(-0.45%)
Mar 13, 2024 4.400 4.500 4.360 4.480 49,260 +0.08(+1.82%)
Mar 12, 2024 4.550 4.586 4.350 4.400 70,915 -0.16(-3.51%)
Mar 11, 2024 4.550 4.620 4.520 4.560 109,325 +0.06(+1.33%)
Mar 08, 2024 4.490 4.590 4.470 4.500 88,674 +0.01(+0.22%)
Mar 07, 2024 4.390 4.530 4.338 4.490 16,196 +0.16(+3.70%)
Mar 06, 2024 4.390 4.400 4.240 4.330 62,086 -0.05(-1.14%)
Mar 05, 2024 4.490 4.490 4.370 4.380 35,518 -0.09(-2.01%)
Mar 04, 2024 4.500 4.539 4.420 4.470 43,068 +0.01(+0.22%)
Mar 01, 2024 4.490 4.543 4.381 4.460 41,604 +0.01(+0.22%)
Feb 29, 2024 4.530 4.590 4.400 4.450 22,705 -0.03(-0.67%)
Feb 28, 2024 4.500 4.560 4.310 4.480 34,579 -0.01(-0.22%)
Feb 27, 2024 4.490 4.540 4.410 4.490 83,092 +0.02(+0.45%)
Feb 26, 2024 4.460 4.540 4.410 4.470 23,221 +0.00(+0.00%)
Feb 23, 2024 4.420 4.530 4.420 4.470 36,335 +0.00(+0.00%)
Feb 22, 2024 4.440 4.540 4.420 4.470 34,113 +0.02(+0.45%)
Feb 21, 2024 4.320 4.560 4.320 4.450 121,734 +0.09(+2.06%)
Feb 20, 2024 4.370 4.400 4.150 4.360 57,560 -0.04(-0.91%)
Feb 16, 2024 4.500 4.570 4.400 4.400 20,668 -0.19(-4.14%)
Feb 15, 2024 4.440 4.610 4.325 4.590 40,153 +0.20(+4.56%)
Feb 14, 2024 4.420 4.550 4.330 4.390 28,412 -0.03(-0.68%)
Feb 13, 2024 4.330 4.470 4.250 4.420 29,307 +0.01(+0.23%)
Feb 12, 2024 4.410 4.590 4.390 4.410 54,841 +0.00(+0.00%)
Feb 09, 2024 4.450 4.577 4.330 4.410 39,420 +0.00(+0.00%)
Feb 08, 2024 4.550 4.640 4.320 4.410 60,284 -0.17(-3.71%)
Feb 07, 2024 4.650 4.690 4.580 4.580 34,075 -0.14(-2.97%)
Feb 06, 2024 4.540 4.750 4.540 4.720 35,898 +0.14(+3.06%)
Feb 05, 2024 4.440 4.700 4.330 4.580 89,945 +0.09(+2.00%)
Feb 02, 2024 4.600 4.731 4.420 4.490 45,382 -0.11(-2.39%)
Feb 01, 2024 4.700 4.745 4.510 4.600 78,156 -0.07(-1.50%)
Jan 31, 2024 4.710 4.750 4.640 4.670 24,296 -0.07(-1.48%)
Jan 30, 2024 4.690 4.750 4.620 4.740 47,784 +0.03(+0.64%)
Jan 29, 2024 4.560 4.740 4.480 4.710 65,165 +0.15(+3.29%)
Jan 26, 2024 4.440 4.700 4.435 4.560 53,801 +0.12(+2.70%)
Jan 25, 2024 4.450 4.550 4.310 4.440 58,147 -0.01(-0.22%)
Jan 24, 2024 4.590 4.610 4.390 4.450 83,023 -0.02(-0.45%)
Jan 23, 2024 4.450 4.560 4.340 4.470 36,987 +0.08(+1.82%)
Jan 22, 2024 4.130 4.450 4.120 4.390 98,028 +0.25(+6.04%)
Jan 19, 2024 4.060 4.220 4.060 4.140 25,920 +0.06(+1.47%)
Jan 18, 2024 4.140 4.225 3.970 4.080 37,102 -0.06(-1.45%)
Jan 17, 2024 4.100 4.290 4.050 4.140 50,537 +0.05(+1.22%)
Jan 16, 2024 4.340 4.432 4.040 4.090 120,864 -0.28(-6.41%)
Jan 12, 2024 4.730 4.930 4.310 4.370 240,700 -0.37(-7.81%)
Jan 11, 2024 4.850 4.850 4.670 4.740 54,518 -0.12(-2.47%)
Jan 10, 2024 4.960 4.960 4.740 4.860 52,816 -0.07(-1.42%)
Jan 09, 2024 5.050 5.070 4.650 4.930 40,342 -0.10(-1.99%)
Jan 08, 2024 4.440 5.110 4.440 5.030 213,695 +0.69(+15.90%)
Jan 05, 2024 4.590 4.600 4.340 4.340 232,493 -0.30(-6.47%)
Jan 04, 2024 4.560 4.835 4.560 4.640 71,380 +0.01(+0.22%)
Jan 03, 2024 4.640 4.640 4.480 4.630 28,761 +0.04(+0.87%)
Jan 02, 2024 4.300 4.630 4.300 4.590 83,109 +0.21(+4.79%)
Dec 29, 2023 4.600 4.685 4.260 4.380 128,483 -0.22(-4.78%)
Dec 28, 2023 4.700 4.780 4.560 4.600 103,114 -0.05(-1.08%)
Dec 27, 2023 4.660 4.720 4.360 4.650 91,186 -0.01(-0.21%)
Dec 26, 2023 4.620 4.840 4.611 4.660 99,628 +0.07(+1.53%)
Dec 22, 2023 4.530 4.700 4.460 4.590 113,588 +0.06(+1.32%)
Dec 21, 2023 4.500 4.540 4.300 4.530 118,079 -0.01(-0.22%)
Dec 20, 2023 4.560 4.680 4.400 4.540 87,271 -0.03(-0.66%)
Dec 19, 2023 4.500 4.590 4.300 4.570 47,702 +0.03(+0.66%)
Dec 18, 2023 4.490 4.700 4.421 4.540 85,744 +0.09(+2.02%)
Dec 15, 2023 4.400 4.490 4.300 4.450 85,573 +0.13(+3.01%)
Dec 14, 2023 4.420 4.450 4.310 4.320 93,128 +0.00(+0.00%)
Dec 13, 2023 4.060 4.390 4.060 4.320 128,372 +0.35(+8.82%)
Dec 12, 2023 3.910 4.175 3.910 3.970 65,512 +0.04(+1.02%)
Dec 11, 2023 3.610 4.030 3.532 3.930 154,624 +0.33(+9.17%)
Dec 08, 2023 3.620 3.690 3.570 3.600 11,526 -0.03(-0.83%)
Dec 07, 2023 3.540 3.700 3.540 3.630 58,489 +0.07(+1.97%)
Dec 06, 2023 3.640 3.700 3.560 3.560 38,766 -0.05(-1.39%)
Dec 05, 2023 3.630 3.690 3.565 3.610 31,795 -0.05(-1.37%)
Dec 04, 2023 3.700 3.770 3.580 3.660 43,806 -0.04(-1.08%)
Dec 01, 2023 3.630 3.740 3.510 3.700 53,022 +0.16(+4.52%)
Nov 30, 2023 3.700 3.725 3.530 3.540 38,682 -0.13(-3.54%)
Nov 29, 2023 3.690 3.746 3.550 3.670 22,145 -0.06(-1.61%)
Nov 28, 2023 3.750 3.791 3.660 3.730 67,962 -0.02(-0.53%)
Nov 27, 2023 3.750 3.850 3.660 3.750 42,953 +0.00(+0.00%)
Nov 24, 2023 3.690 3.780 3.640 3.750 14,517 +0.11(+3.02%)
Nov 22, 2023 3.600 3.690 3.560 3.640 60,443 +0.09(+2.54%)
Nov 21, 2023 3.390 3.660 3.390 3.550 229,470 +0.10(+3.05%)
Nov 20, 2023 3.520 3.549 3.400 3.445 57,008 -0.10(-2.68%)
Nov 17, 2023 3.530 3.620 3.430 3.540 100,315 +0.01(+0.28%)
Nov 16, 2023 3.700 3.719 3.480 3.530 206,114 -0.16(-4.34%)
Nov 15, 2023 3.700 3.800 3.650 3.690 41,843 -0.02(-0.54%)
Nov 14, 2023 3.600 3.795 3.590 3.710 113,732 +0.13(+3.63%)
Nov 13, 2023 3.790 3.820 3.520 3.580 231,452 -0.26(-6.77%)
Nov 10, 2023 4.490 4.533 3.745 3.840 211,612 -0.69(-15.23%)
Nov 09, 2023 4.400 4.620 4.400 4.530 119,130 +0.08(+1.80%)
Nov 08, 2023 4.540 4.610 4.410 4.450 35,656 -0.02(-0.45%)
Nov 07, 2023 4.380 4.565 4.325 4.470 56,716 +0.06(+1.36%)
Nov 06, 2023 4.550 4.620 4.334 4.410 45,758 -0.14(-3.08%)
Nov 03, 2023 4.450 4.599 4.320 4.550 66,532 +0.11(+2.48%)
Nov 02, 2023 4.350 4.579 4.280 4.440 116,529 +0.18(+4.23%)
Nov 01, 2023 4.270 4.380 4.102 4.260 46,872 +0.04(+0.95%)
Oct 31, 2023 3.940 4.320 3.940 4.220 65,592 +0.31(+7.93%)
Oct 30, 2023 3.790 3.950 3.780 3.910 87,825 +0.17(+4.55%)
Oct 27, 2023 3.890 3.910 3.690 3.740 46,293 -0.10(-2.60%)
Oct 26, 2023 3.820 3.900 3.700 3.840 68,853 +0.11(+2.95%)
Oct 25, 2023 3.770 3.850 3.680 3.730 57,604 -0.09(-2.36%)
Oct 24, 2023 3.820 3.975 3.760 3.820 40,787 -0.05(-1.29%)
Oct 23, 2023 3.850 3.980 3.810 3.870 50,793 +0.00(+0.00%)
Oct 20, 2023 3.700 3.870 3.658 3.870 62,042 +0.10(+2.65%)
Oct 19, 2023 4.020 4.020 3.720 3.770 71,299 -0.28(-6.91%)
Oct 18, 2023 4.130 4.150 3.950 4.050 37,575 -0.10(-2.41%)
Oct 17, 2023 3.910 4.170 3.910 4.150 111,461 +0.23(+5.87%)
Oct 16, 2023 3.940 3.950 3.820 3.920 78,745 +0.00(+0.00%)
Oct 13, 2023 3.840 3.970 3.790 3.920 89,746 +0.13(+3.43%)
Oct 12, 2023 3.890 3.970 3.717 3.790 107,951 -0.09(-2.32%)
Oct 11, 2023 4.080 4.120 3.810 3.880 108,656 -0.16(-3.96%)
Oct 10, 2023 4.150 4.170 3.940 4.040 79,752 -0.13(-3.12%)
Oct 09, 2023 4.030 4.250 4.000 4.170 96,534 +0.12(+2.96%)
Oct 06, 2023 4.010 4.170 3.960 4.050 151,455 +0.05(+1.25%)
Oct 05, 2023 4.100 4.186 3.960 4.000 91,869 -0.04(-0.99%)
Oct 04, 2023 3.910 4.100 3.900 4.040 93,192 +0.13(+3.32%)
Oct 03, 2023 4.010 4.030 3.850 3.910 143,561 -0.07(-1.76%)
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.