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 )

3.620 -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 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 3.990 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%)
Oct 02, 2023 4.150 4.330 3.880 3.980 317,353 -0.19(-4.56%)
Sep 29, 2023 4.420 4.420 4.120 4.170 192,041 -0.10(-2.34%)
Sep 28, 2023 4.670 4.670 4.250 4.270 248,463 -0.41(-8.76%)
Sep 27, 2023 4.670 4.800 4.580 4.680 130,958 +0.06(+1.30%)
Sep 26, 2023 4.710 4.800 4.570 4.620 506,848 -0.08(-1.70%)
Sep 25, 2023 4.530 4.730 4.610 4.700 134,136 +0.06(+1.29%)
Sep 22, 2023 4.770 4.790 4.452 4.640 151,851 -0.09(-1.90%)
Sep 21, 2023 4.670 4.890 4.547 4.730 113,945 +0.08(+1.72%)
Sep 20, 2023 4.490 4.930 4.450 4.650 211,943 +0.19(+4.26%)
Sep 19, 2023 4.520 4.655 4.420 4.460 85,007 -0.02(-0.45%)
Sep 18, 2023 4.920 5.100 4.430 4.480 267,378 -0.47(-9.49%)
Sep 15, 2023 5.630 5.810 4.940 4.950 404,338 -0.68(-12.08%)
Sep 14, 2023 5.220 5.760 5.140 5.630 410,481 +0.43(+8.27%)
Sep 13, 2023 5.270 5.270 5.150 5.200 202,511 -0.07(-1.33%)
Sep 12, 2023 5.200 5.450 5.000 5.270 469,828 +0.08(+1.54%)
Sep 11, 2023 4.790 5.350 4.750 5.190 396,078 +0.34(+7.01%)
Sep 08, 2023 4.510 4.855 4.460 4.850 218,898 +0.33(+7.30%)
Sep 07, 2023 4.290 4.525 4.180 4.520 179,062 +0.22(+5.12%)
Sep 06, 2023 4.350 4.400 4.020 4.300 191,868 -0.13(-2.93%)
Sep 05, 2023 4.660 4.660 4.330 4.430 176,972 -0.14(-3.06%)
Sep 01, 2023 4.460 4.700 4.420 4.570 122,935 +0.07(+1.56%)
Aug 31, 2023 4.510 4.700 4.390 4.500 131,900 -0.03(-0.66%)
Aug 30, 2023 4.470 4.550 4.310 4.530 168,747 +0.04(+0.89%)
Aug 29, 2023 4.700 4.700 4.360 4.490 197,983 -0.22(-4.67%)
Aug 28, 2023 4.950 5.030 4.620 4.710 295,285 -0.16(-3.29%)
Aug 25, 2023 5.120 5.350 4.810 4.870 538,341 -0.04(-0.81%)
Aug 24, 2023 4.500 5.160 4.430 4.910 550,684 +0.44(+9.84%)
Aug 23, 2023 4.350 4.620 4.325 4.470 171,610 -0.11(-2.40%)
Aug 22, 2023 4.450 4.700 4.250 4.580 153,527 +0.09(+2.00%)
Aug 21, 2023 4.380 4.700 4.170 4.490 373,083 +0.23(+5.40%)
Aug 18, 2023 4.000 4.270 3.690 4.260 371,029 +0.27(+6.77%)
Aug 17, 2023 4.320 4.500 3.910 3.990 477,371 -0.35(-8.06%)
Aug 16, 2023 4.740 4.760 4.330 4.340 797,523 -0.40(-8.44%)
Aug 15, 2023 4.040 4.740 4.020 4.740 1,264,985 +0.70(+17.33%)
Aug 14, 2023 3.760 4.120 3.600 4.040 1,720,474 +0.45(+12.53%)
Aug 11, 2023 3.340 3.630 2.970 3.590 15,757,074 +0.99(+38.08%)
Aug 10, 2023 2.600 2.620 2.470 2.600 72,717 -0.04(-1.52%)
Aug 09, 2023 2.620 2.647 2.550 2.640 19,142 +0.03(+1.15%)
Aug 08, 2023 2.680 2.690 2.540 2.610 38,814 -0.06(-2.25%)
Aug 07, 2023 2.710 2.780 2.650 2.670 24,720 -0.03(-1.11%)
Aug 04, 2023 2.590 2.860 2.530 2.700 21,409 +0.13(+5.06%)
Aug 03, 2023 2.780 2.780 2.520 2.570 79,354 -0.26(-9.19%)
Aug 02, 2023 2.830 2.880 2.730 2.830 8,456 +0.01(+0.35%)
Aug 01, 2023 2.940 2.940 2.713 2.820 31,388 +0.00(+0.00%)
Jul 31, 2023 2.550 2.950 2.420 2.820 143,811 +0.27(+10.59%)
Jul 28, 2023 2.750 2.750 2.450 2.550 118,499 -0.17(-6.25%)
Jul 27, 2023 2.840 2.840 2.660 2.720 62,538 -0.11(-3.89%)
Jul 26, 2023 2.750 2.830 2.750 2.830 20,149 +0.10(+3.66%)
Jul 25, 2023 2.920 2.920 2.720 2.730 120,341 -0.20(-6.83%)
Jul 24, 2023 2.960 3.000 2.930 2.930 14,997 -0.04(-1.35%)
Jul 21, 2023 3.000 3.020 2.960 2.970 27,603 -0.03(-1.00%)
Jul 20, 2023 3.000 3.000 2.960 3.000 5,418 -0.01(-0.33%)
Jul 19, 2023 3.000 3.053 2.930 3.010 63,568 +0.00(+0.00%)
Jul 18, 2023 3.020 3.020 2.940 3.010 53,006 +0.02(+0.67%)
Jul 17, 2023 2.920 3.040 2.920 2.990 27,172 +0.02(+0.67%)
Jul 14, 2023 3.110 3.170 2.890 2.970 84,962 -0.16(-5.11%)
Jul 13, 2023 3.180 3.220 3.090 3.130 203,853 -0.04(-1.26%)
Jul 12, 2023 3.370 3.389 3.150 3.170 104,874 -0.20(-5.93%)
Jul 11, 2023 3.250 3.400 3.250 3.370 25,600 +0.12(+3.69%)
Jul 10, 2023 3.220 3.450 3.220 3.250 26,626 +0.00(+0.00%)
Jul 07, 2023 3.270 3.290 3.220 3.250 33,718 -0.02(-0.61%)
Jul 06, 2023 3.460 3.460 3.230 3.270 41,938 -0.20(-5.76%)
Jul 05, 2023 3.470 3.510 3.400 3.470 51,952 -0.04(-1.14%)
Jul 03, 2023 3.540 3.670 3.510 3.510 41,607 +0.02(+0.57%)
Jun 30, 2023 3.310 3.490 3.250 3.490 47,152 +0.17(+5.12%)
Jun 29, 2023 3.380 3.410 3.210 3.320 70,117 -0.02(-0.60%)
Jun 28, 2023 3.260 3.570 3.150 3.340 195,769 -0.70(-17.33%)
Jun 27, 2023 4.050 4.050 3.910 4.040 41,427 +0.01(+0.25%)
Jun 26, 2023 3.950 4.030 3.890 4.030 58,083 +0.07(+1.77%)
Jun 23, 2023 3.740 3.980 3.740 3.960 62,478 +0.11(+2.86%)
Jun 22, 2023 3.600 3.869 3.510 3.850 92,675 +0.37(+10.63%)
Jun 21, 2023 3.920 3.940 3.430 3.480 119,738 -0.48(-12.12%)
Jun 20, 2023 4.060 4.060 3.730 3.960 87,408 -0.01(-0.25%)
Jun 16, 2023 3.700 3.990 3.641 3.970 62,450 +0.31(+8.47%)
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.