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 28, 2021 7.210 8.050 6.885 7.060 2,693,705 -1.43(-16.84%)
May 27, 2021 8.500 8.620 8.260 8.490 627,960 -0.09(-1.05%)
May 26, 2021 8.550 8.660 8.090 8.580 716,523 +0.12(+1.42%)
May 25, 2021 8.850 8.850 8.330 8.460 626,213 -0.39(-4.41%)
May 24, 2021 8.570 8.900 8.521 8.850 919,800 +0.51(+6.12%)
May 21, 2021 8.370 8.579 8.180 8.340 195,750 +0.09(+1.09%)
May 20, 2021 8.600 8.620 8.230 8.250 298,759 -0.31(-3.62%)
May 19, 2021 8.360 8.610 8.220 8.560 186,658 +0.13(+1.54%)
May 18, 2021 8.390 8.730 8.280 8.430 298,835 +0.10(+1.20%)
May 17, 2021 8.220 8.400 8.080 8.330 204,054 +0.08(+0.97%)
May 14, 2021 8.020 8.450 7.910 8.250 444,754 +0.52(+6.73%)
May 13, 2021 7.980 8.062 7.570 7.730 448,648 -0.11(-1.40%)
May 12, 2021 7.850 7.980 7.620 7.840 99,612 -0.01(-0.13%)
May 11, 2021 7.696 8.000 7.440 7.850 221,718 +0.15(+1.95%)
May 10, 2021 7.940 8.079 7.580 7.700 297,393 -0.21(-2.65%)
May 07, 2021 8.160 8.190 7.680 7.910 171,359 -0.18(-2.22%)
May 06, 2021 8.220 8.310 7.800 8.090 264,853 -0.10(-1.22%)
May 05, 2021 8.580 8.590 8.030 8.190 263,388 -0.29(-3.42%)
May 04, 2021 8.560 8.570 8.060 8.480 238,372 -0.13(-1.51%)
May 03, 2021 8.690 8.720 8.410 8.610 236,312 -0.07(-0.81%)
Apr 30, 2021 8.720 8.750 8.450 8.680 223,300 -0.02(-0.23%)
Apr 29, 2021 8.530 8.840 8.310 8.700 236,367 +0.17(+1.99%)
Apr 28, 2021 8.260 8.650 8.160 8.530 276,384 +0.22(+2.65%)
Apr 27, 2021 8.410 8.490 8.100 8.310 183,376 -0.03(-0.36%)
Apr 26, 2021 8.230 8.490 8.150 8.340 169,613 +0.22(+2.71%)
Apr 23, 2021 7.900 8.140 7.820 8.120 129,900 +0.29(+3.70%)
Apr 22, 2021 8.110 8.110 7.760 7.830 146,725 -0.20(-2.49%)
Apr 21, 2021 7.770 8.080 7.660 8.030 82,868 +0.28(+3.61%)
Apr 20, 2021 7.810 7.987 7.560 7.750 93,871 -0.06(-0.77%)
Apr 19, 2021 8.100 8.150 7.700 7.810 112,269 -0.27(-3.34%)
Apr 16, 2021 8.500 8.500 7.680 8.080 259,500 -0.48(-5.61%)
Apr 15, 2021 7.570 8.600 7.570 8.560 710,935 +0.99(+13.08%)
Apr 14, 2021 7.470 7.710 7.420 7.570 143,604 +0.14(+1.88%)
Apr 13, 2021 7.340 7.450 7.210 7.430 241,505 +0.03(+0.41%)
Apr 12, 2021 7.500 7.590 7.150 7.400 181,583 -0.10(-1.33%)
Apr 09, 2021 7.220 7.600 7.123 7.500 150,100 +0.27(+3.73%)
Apr 08, 2021 7.070 7.600 7.070 7.230 299,254 -0.12(-1.63%)
Apr 07, 2021 7.530 7.640 7.260 7.350 94,445 -0.16(-2.13%)
Apr 06, 2021 7.310 7.750 7.250 7.510 140,818 +0.15(+2.04%)
Apr 05, 2021 7.430 7.430 7.110 7.360 130,764 +0.05(+0.68%)
Apr 01, 2021 7.330 7.490 7.110 7.310 80,900 -0.01(-0.14%)
Mar 31, 2021 7.050 7.360 7.023 7.320 139,824 +0.34(+4.87%)
Mar 30, 2021 6.970 7.090 6.800 6.980 161,175 +0.02(+0.29%)
Mar 29, 2021 6.980 7.160 6.920 6.960 205,383 -0.05(-0.71%)
Mar 26, 2021 7.000 7.290 6.920 7.010 161,900 +0.04(+0.57%)
Mar 25, 2021 6.950 7.160 6.780 6.970 90,064 +0.04(+0.58%)
Mar 24, 2021 7.210 7.218 6.742 6.930 154,482 -0.23(-3.21%)
Mar 23, 2021 7.710 7.710 6.950 7.160 210,588 -0.49(-6.41%)
Mar 22, 2021 8.050 8.200 7.500 7.650 179,883 -0.34(-4.26%)
Mar 19, 2021 8.210 8.500 7.920 7.990 327,400 -0.23(-2.80%)
Mar 18, 2021 8.000 8.500 7.940 8.220 214,860 +0.20(+2.49%)
Mar 17, 2021 7.700 8.270 7.550 8.020 219,821 +0.10(+1.26%)
Mar 16, 2021 8.060 8.060 7.560 7.920 254,142 -0.16(-1.98%)
Mar 15, 2021 8.210 8.210 7.710 8.080 198,597 -0.13(-1.58%)
Mar 12, 2021 8.390 8.408 8.045 8.210 140,400 -0.13(-1.56%)
Mar 11, 2021 7.950 8.390 7.840 8.340 159,047 +0.51(+6.51%)
Mar 10, 2021 7.760 7.990 7.700 7.830 139,540 +0.10(+1.29%)
Mar 09, 2021 7.590 8.040 7.480 7.730 117,586 +0.25(+3.34%)
Mar 08, 2021 7.760 7.800 7.400 7.480 148,160 -0.24(-3.11%)
Mar 05, 2021 7.870 7.890 7.030 7.720 225,500 +0.00(+0.00%)
Mar 04, 2021 8.220 8.381 7.350 7.720 430,123 -0.46(-5.62%)
Mar 03, 2021 8.360 8.930 8.150 8.180 196,579 -0.08(-0.97%)
Mar 02, 2021 8.200 8.480 7.940 8.260 177,747 +0.11(+1.35%)
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.