Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 -0.070 (-1.93%)
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 (%)
Jan 29, 2021 9.020 9.100 8.750 8.920 76,100 -0.17(-1.87%)
Jan 28, 2021 8.560 9.230 8.550 9.090 141,947 +0.63(+7.45%)
Jan 27, 2021 8.750 8.790 8.343 8.460 127,418 -0.31(-3.53%)
Jan 26, 2021 9.080 9.160 8.730 8.770 124,882 -0.27(-2.99%)
Jan 25, 2021 9.250 9.250 8.670 9.040 107,295 -0.21(-2.27%)
Jan 22, 2021 9.060 9.310 8.860 9.250 143,500 +0.12(+1.31%)
Jan 21, 2021 9.350 9.350 8.930 9.130 98,195 -0.07(-0.76%)
Jan 20, 2021 9.450 9.480 9.180 9.200 229,253 -0.23(-2.44%)
Jan 19, 2021 9.270 9.490 8.850 9.430 225,728 +0.36(+3.97%)
Jan 15, 2021 9.050 9.350 8.700 9.070 166,200 -0.05(-0.55%)
Jan 14, 2021 8.630 9.225 8.630 9.120 208,007 +0.49(+5.68%)
Jan 13, 2021 8.590 8.820 8.470 8.630 69,134 +0.06(+0.70%)
Jan 12, 2021 8.530 8.640 8.330 8.570 72,982 +0.08(+0.94%)
Jan 11, 2021 8.410 8.650 8.300 8.490 87,702 +0.12(+1.43%)
Jan 08, 2021 8.060 8.500 8.040 8.370 193,000 +0.30(+3.72%)
Jan 07, 2021 7.970 8.130 7.880 8.070 132,401 +0.14(+1.77%)
Jan 06, 2021 8.050 8.240 7.740 7.930 122,115 -0.19(-2.34%)
Jan 05, 2021 8.207 8.207 7.820 8.120 114,507 +0.01(+0.12%)
Jan 04, 2021 8.180 8.260 7.860 8.110 123,493 -0.02(-0.25%)
Dec 31, 2020 8.130 8.130 8.130 70,376 +0.02(+0.25%)
Dec 30, 2020 8.080 8.380 8.060 8.110 70,376 +0.11(+1.37%)
Dec 29, 2020 8.500 8.500 7.910 8.000 180,012 -0.39(-4.65%)
Dec 28, 2020 8.780 9.400 8.330 8.390 352,391 -0.39(-4.44%)
Dec 24, 2020 8.710 8.978 8.640 8.780 79,800 +0.11(+1.27%)
Dec 23, 2020 8.730 8.990 8.600 8.670 139,828 -0.12(-1.37%)
Dec 22, 2020 8.850 8.890 8.620 8.790 162,381 -0.01(-0.11%)
Dec 21, 2020 8.480 8.870 8.398 8.800 127,092 +0.16(+1.85%)
Dec 18, 2020 8.310 8.820 8.236 8.640 529,600 +0.35(+4.22%)
Dec 17, 2020 7.950 8.405 7.840 8.290 182,875 +0.42(+5.34%)
Dec 16, 2020 7.910 8.060 7.701 7.870 135,358 -0.08(-1.01%)
Dec 15, 2020 8.750 8.795 7.650 7.950 611,881 -0.82(-9.35%)
Dec 14, 2020 8.810 9.090 8.730 8.770 224,772 -0.01(-0.11%)
Dec 11, 2020 8.590 8.850 8.480 8.780 107,100 +0.16(+1.86%)
Dec 10, 2020 8.600 8.950 8.500 8.620 140,177 -0.04(-0.46%)
Dec 09, 2020 8.870 8.870 8.340 8.660 198,917 -0.17(-1.93%)
Dec 08, 2020 8.360 8.930 8.360 8.830 263,386 +0.47(+5.62%)
Dec 07, 2020 8.150 8.380 8.080 8.360 117,255 +0.20(+2.45%)
Dec 04, 2020 8.130 8.310 8.000 8.160 185,100 +0.08(+0.99%)
Dec 03, 2020 8.060 8.200 8.000 8.080 128,572 +0.02(+0.25%)
Dec 02, 2020 7.700 8.180 7.660 8.060 218,340 +0.34(+4.40%)
Dec 01, 2020 8.000 8.139 7.700 7.720 161,537 -0.22(-2.77%)
Nov 30, 2020 7.980 8.000 7.680 7.940 197,067 -0.01(-0.13%)
Nov 27, 2020 7.600 8.050 7.560 7.950 220,000 +0.45(+6.00%)
Nov 25, 2020 7.630 7.640 7.283 7.500 269,600 +0.22(+3.02%)
Nov 24, 2020 7.400 7.460 7.160 7.280 178,789 -0.16(-2.15%)
Nov 23, 2020 7.360 7.560 7.280 7.440 133,279 +0.08(+1.09%)
Nov 20, 2020 7.320 7.390 7.200 7.360 132,300 +0.01(+0.14%)
Nov 19, 2020 7.380 7.570 7.310 7.350 103,767 -0.03(-0.41%)
Nov 18, 2020 7.500 7.630 7.310 7.380 164,174 -0.15(-1.99%)
Nov 17, 2020 7.300 7.680 7.290 7.530 225,803 +0.10(+1.35%)
Nov 16, 2020 7.230 7.500 7.220 7.430 215,017 +0.22(+3.05%)
Nov 13, 2020 7.300 7.335 6.910 7.210 292,600 -0.18(-2.44%)
Nov 12, 2020 7.250 7.420 7.153 7.390 212,868 +0.07(+0.96%)
Nov 11, 2020 7.070 7.400 7.000 7.320 191,438 +0.34(+4.87%)
Nov 10, 2020 6.680 7.040 6.540 6.980 251,587 +0.30(+4.49%)
Nov 09, 2020 7.210 7.270 6.530 6.680 400,801 -0.27(-3.88%)
Nov 06, 2020 6.930 7.092 6.910 6.950 188,200 -0.02(-0.29%)
Nov 05, 2020 7.110 7.210 6.910 6.970 209,867 -0.12(-1.69%)
Nov 04, 2020 7.010 7.220 6.980 7.090 188,596 +0.07(+1.00%)
Nov 03, 2020 7.150 7.240 6.880 7.020 319,488 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.