Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eton Pharmaceutcials Inc (NQ: ETON )

10.75 +0.32 (+3.07%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	10.24	10.79	10.20	10.75	279,187	+0.32(+3.07%)
Nov 20, 2024	10.50	10.50	10.22	10.43	243,555	-0.07(-0.67%)
Nov 19, 2024	10.17	10.68	10.10	10.50	213,931	+0.47(+4.69%)
Nov 18, 2024	9.770	10.45	9.770	10.03	240,334	+0.01(+0.10%)
Nov 15, 2024	10.32	10.47	8.430	10.02	538,293	-0.44(-4.21%)
Nov 14, 2024	10.73	10.82	10.34	10.46	211,518	-0.14(-1.32%)
Nov 13, 2024	10.00	11.11	9.840	10.60	648,500	+1.43(+15.59%)
Nov 12, 2024	9.600	9.700	8.759	9.170	290,608	-0.54(-5.56%)
Nov 11, 2024	8.780	9.880	8.780	9.710	575,117	+0.93(+10.59%)
Nov 08, 2024	8.710	8.972	8.620	8.780	170,086	+0.11(+1.27%)
Nov 07, 2024	8.690	8.790	8.430	8.670	109,155	+0.00(+0.00%)
Nov 06, 2024	8.700	8.855	8.620	8.670	107,037	+0.25(+2.97%)
Nov 05, 2024	8.340	8.540	8.260	8.420	74,595	+0.07(+0.84%)
Nov 04, 2024	8.530	8.690	8.240	8.350	89,552	-0.27(-3.13%)
Nov 01, 2024	8.530	8.750	8.460	8.620	94,034	+0.15(+1.77%)
Oct 31, 2024	8.750	8.860	8.320	8.470	116,165	-0.23(-2.64%)
Oct 30, 2024	8.560	9.120	8.478	8.700	271,901	+0.16(+1.87%)
Oct 29, 2024	8.350	8.640	8.350	8.540	123,717	+0.12(+1.43%)
Oct 28, 2024	8.200	8.660	8.170	8.420	392,526	+0.31(+3.82%)
Oct 25, 2024	8.200	8.200	7.580	8.110	94,168	-0.08(-0.98%)
Oct 24, 2024	8.060	8.220	7.985	8.190	47,965	+0.06(+0.74%)
Oct 23, 2024	8.360	8.360	7.630	8.130	127,809	-0.25(-2.98%)
Oct 22, 2024	8.500	8.500	8.170	8.380	92,623	-0.06(-0.71%)
Oct 21, 2024	8.370	8.440	8.260	8.440	83,027	+0.09(+1.08%)
Oct 18, 2024	8.400	8.400	8.180	8.350	87,444	-0.05(-0.60%)
Oct 17, 2024	8.160	8.470	8.050	8.400	137,727	+0.15(+1.82%)
Oct 16, 2024	8.410	8.635	8.190	8.250	182,379	-0.16(-1.96%)
Oct 15, 2024	8.200	8.450	8.050	8.415	197,395	+0.22(+2.75%)
Oct 14, 2024	8.000	8.200	7.630	8.190	233,712	+0.19(+2.37%)
Oct 11, 2024	7.860	8.030	7.780	8.000	217,095	+0.17(+2.17%)
Oct 10, 2024	7.670	7.890	7.250	7.830	172,536	+0.11(+1.42%)
Oct 09, 2024	7.500	7.770	7.360	7.720	285,832	+0.32(+4.32%)
Oct 08, 2024	7.240	7.485	6.370	7.400	371,755	+0.10(+1.37%)
Oct 07, 2024	6.930	7.660	6.850	7.300	443,506	+0.30(+4.29%)
Oct 04, 2024	7.000	7.070	6.720	7.000	242,910	+0.09(+1.30%)
Oct 03, 2024	6.100	6.920	6.000	6.910	728,760	+0.97(+16.33%)
Oct 02, 2024	5.850	6.110	5.810	5.940	56,372	+0.03(+0.51%)
Oct 01, 2024	6.000	6.100	5.800	5.910	88,535	-0.09(-1.50%)
Sep 30, 2024	5.730	6.250	5.720	6.000	164,913	+0.20(+3.45%)
Sep 27, 2024	5.730	5.880	5.630	5.800	85,075	+0.12(+2.11%)
Sep 26, 2024	5.610	5.739	5.400	5.680	104,952	+0.11(+1.97%)
Sep 25, 2024	5.750	5.750	5.570	5.570	49,166	-0.18(-3.13%)
Sep 24, 2024	5.830	5.840	5.590	5.750	83,769	-0.08(-1.37%)
Sep 23, 2024	5.380	5.860	5.360	5.830	159,207	+0.41(+7.56%)
Sep 20, 2024	5.890	5.910	5.350	5.420	230,117	-0.48(-8.14%)
Sep 19, 2024	5.950	6.020	5.720	5.900	215,592	-0.01(-0.17%)
Sep 18, 2024	5.730	5.940	5.700	5.910	136,849	+0.19(+3.32%)
Sep 17, 2024	5.560	5.940	5.500	5.720	207,714	+0.22(+4.00%)
Sep 16, 2024	5.230	5.640	5.180	5.500	247,642	+0.35(+6.80%)
Sep 13, 2024	4.850	5.260	4.820	5.150	303,287	+0.33(+6.85%)
Sep 12, 2024	4.820	4.870	4.790	4.820	24,472	+0.03(+0.63%)
Sep 11, 2024	4.840	4.862	4.731	4.790	115,313	+0.01(+0.21%)
Sep 10, 2024	4.670	4.790	4.670	4.780	91,272	+0.11(+2.36%)
Sep 09, 2024	4.520	4.820	4.520	4.670	312,328	+0.08(+1.74%)
Sep 06, 2024	4.630	4.630	4.537	4.590	25,787	-0.02(-0.43%)
Sep 05, 2024	4.570	4.630	4.561	4.610	28,268	+0.00(+0.00%)
Sep 04, 2024	4.630	4.650	4.510	4.610	76,392	+0.01(+0.22%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Eton Pharmaceutcials Inc (NQ: ETON )

Historical Prices