Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eton Pharmaceutcials Inc (NQ: ETON )

12.19 +0.37 (+3.13%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	12.00	12.32	11.67	12.19	241,242	+0.37(+3.13%)
Dec 03, 2024	12.13	12.33	11.68	11.82	324,456	-0.64(-5.14%)
Dec 02, 2024	13.91	13.98	12.03	12.46	518,236	-1.07(-7.91%)
Nov 29, 2024	12.76	13.72	12.74	13.53	247,741	+0.79(+6.20%)
Nov 27, 2024	12.47	12.77	12.15	12.74	186,735	+0.29(+2.33%)
Nov 26, 2024	12.20	12.54	11.88	12.45	352,025	+0.42(+3.49%)
Nov 25, 2024	11.50	12.33	11.37	12.03	508,950	+0.80(+7.12%)
Nov 22, 2024	10.73	11.44	10.60	11.23	422,557	+0.48(+4.47%)
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	242,889	+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%)

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 San Rafael

Find A Business

or Browse Listings

Eton Pharmaceutcials Inc (NQ: ETON )

Historical Prices