Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eton Pharmaceutcials Inc (NQ: ETON )

3.640 +0.020 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2023 3.910 4.051 3.910 3.960 34,338 +0.10(+2.59%)
May 30, 2023 3.910 4.280 3.860 3.860 162,634 +0.00(+0.08%)
May 26, 2023 3.750 3.940 3.750 3.857 88,343 +0.07(+1.77%)
May 25, 2023 3.970 3.970 3.790 3.790 21,259 -0.18(-4.53%)
May 24, 2023 3.820 3.990 3.799 3.970 57,429 +0.09(+2.32%)
May 23, 2023 3.730 3.885 3.630 3.880 20,044 +0.19(+5.15%)
May 22, 2023 3.550 3.700 3.470 3.690 56,830 +0.02(+0.54%)
May 19, 2023 3.630 3.750 3.540 3.670 17,900 +0.04(+1.10%)
May 18, 2023 3.640 3.730 3.530 3.630 23,284 -0.06(-1.63%)
May 17, 2023 3.560 3.700 3.510 3.690 36,535 +0.09(+2.50%)
May 16, 2023 3.500 3.600 3.490 3.600 19,771 +0.06(+1.69%)
May 15, 2023 3.600 3.607 3.470 3.540 80,831 -0.07(-1.94%)
May 12, 2023 3.350 3.690 3.350 3.610 50,616 +0.14(+4.03%)
May 11, 2023 3.580 3.581 3.460 3.470 62,513 -0.04(-1.14%)
May 10, 2023 3.570 3.630 3.460 3.510 46,390 -0.13(-3.57%)
May 09, 2023 3.490 3.670 3.490 3.640 56,506 +0.17(+4.90%)
May 08, 2023 3.600 3.671 3.420 3.470 53,394 -0.13(-3.61%)
May 05, 2023 3.650 3.660 3.560 3.600 11,580 +0.04(+1.12%)
May 04, 2023 3.700 3.705 3.520 3.560 11,379 -0.17(-4.56%)
May 03, 2023 3.670 3.840 3.590 3.730 39,615 +0.06(+1.63%)
May 02, 2023 3.700 3.700 3.450 3.670 49,883 +0.20(+5.76%)
May 01, 2023 3.560 3.600 3.470 3.470 33,442 -0.16(-4.41%)
Apr 28, 2023 3.480 3.676 3.480 3.630 29,911 +0.23(+6.76%)
Apr 27, 2023 3.470 3.490 3.400 3.400 12,499 -0.04(-1.16%)
Apr 26, 2023 3.550 3.550 3.380 3.440 27,986 -0.07(-1.99%)
Apr 25, 2023 3.520 3.698 3.495 3.510 32,092 +0.01(+0.29%)
Apr 24, 2023 3.540 3.550 3.470 3.500 24,450 -0.07(-1.96%)
Apr 21, 2023 3.550 3.635 3.500 3.570 9,165 +0.02(+0.56%)
Apr 20, 2023 3.640 3.740 3.550 3.550 21,766 -0.10(-2.74%)
Apr 19, 2023 3.490 3.680 3.490 3.650 25,860 +0.16(+4.58%)
Apr 18, 2023 3.490 3.680 3.490 3.490 39,101 -0.01(-0.29%)
Apr 17, 2023 3.520 3.560 3.410 3.500 62,576 -0.02(-0.57%)
Apr 14, 2023 3.570 3.590 3.460 3.520 16,321 +0.02(+0.57%)
Apr 13, 2023 3.500 3.511 3.400 3.500 29,241 +0.00(+0.00%)
Apr 12, 2023 3.600 3.615 3.500 3.500 98,310 -0.17(-4.63%)
Apr 11, 2023 3.780 3.790 3.620 3.670 32,132 -0.11(-2.91%)
Apr 10, 2023 3.590 3.790 3.560 3.780 25,947 +0.23(+6.48%)
Apr 06, 2023 3.630 3.650 3.550 3.550 58,745 -0.04(-1.11%)
Apr 05, 2023 3.690 3.760 3.570 3.590 27,622 -0.07(-1.91%)
Apr 04, 2023 3.600 3.690 3.584 3.660 50,480 +0.03(+0.83%)
Apr 03, 2023 3.800 3.919 3.620 3.630 62,231 -0.22(-5.71%)
Mar 31, 2023 4.010 4.020 3.790 3.850 57,319 -0.13(-3.27%)
Mar 30, 2023 3.980 4.050 3.950 3.980 8,902 -0.08(-1.97%)
Mar 29, 2023 4.090 4.110 3.911 4.060 46,148 +0.01(+0.25%)
Mar 28, 2023 4.000 4.080 3.960 4.050 101,037 -0.03(-0.66%)
Mar 27, 2023 4.020 4.190 4.010 4.077 65,946 +0.06(+1.41%)
Mar 24, 2023 4.000 4.050 3.930 4.020 82,121 -0.02(-0.50%)
Mar 23, 2023 4.000 4.050 3.900 4.040 74,023 +0.06(+1.51%)
Mar 22, 2023 4.030 4.050 3.941 3.980 25,343 -0.09(-2.21%)
Mar 21, 2023 4.010 4.198 3.950 4.070 88,463 +0.13(+3.30%)
Mar 20, 2023 3.930 4.040 3.880 3.940 103,318 +0.04(+1.03%)
Mar 17, 2023 4.000 4.000 3.788 3.900 168,339 -0.20(-4.88%)
Mar 16, 2023 3.870 4.250 3.860 4.100 112,045 +0.30(+7.89%)
Mar 15, 2023 3.840 3.915 3.750 3.800 110,237 -0.09(-2.31%)
Mar 14, 2023 3.880 3.950 3.837 3.890 40,134 +0.03(+0.78%)
Mar 13, 2023 3.880 3.940 3.810 3.860 26,125 -0.01(-0.26%)
Mar 10, 2023 3.910 3.910 3.700 3.870 119,144 +0.00(+0.00%)
Mar 09, 2023 3.870 3.941 3.750 3.870 79,851 -0.03(-0.77%)
Mar 08, 2023 3.990 3.990 3.780 3.900 52,427 -0.09(-2.26%)
Mar 07, 2023 3.860 3.990 3.766 3.990 22,014 +0.11(+2.84%)
Mar 06, 2023 3.930 3.935 3.823 3.880 24,237 -0.04(-1.02%)
Mar 03, 2023 3.850 3.920 3.760 3.920 48,215 +0.09(+2.48%)
Mar 02, 2023 3.670 3.900 3.670 3.825 33,513 +0.10(+2.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.