Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Eton Pharmaceutcials Inc (NQ: ETON )

3.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2024 3.740 3.740 3.550 3.550 21,338 -0.07(-1.93%)
May 30, 2024 3.700 3.780 3.620 3.620 51,662 -0.08(-2.16%)
May 29, 2024 3.560 3.700 3.560 3.700 24,808 +0.10(+2.78%)
May 28, 2024 3.700 3.700 3.570 3.600 38,877 +0.02(+0.56%)
May 24, 2024 3.640 3.650 3.540 3.580 224,449 -0.02(-0.56%)
May 23, 2024 3.630 3.750 3.550 3.600 22,897 -0.06(-1.64%)
May 22, 2024 3.620 3.680 3.500 3.660 62,268 +0.07(+1.95%)
May 21, 2024 3.660 3.660 3.590 3.590 25,697 -0.05(-1.37%)
May 20, 2024 3.650 3.660 3.520 3.640 83,827 +0.02(+0.55%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.