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 (%)
Oct 31, 2019 5.930 6.100 5.910 5.950 72,074 +0.00(+0.00%)
Oct 30, 2019 6.000 6.040 5.720 5.950 45,258 -0.03(-0.50%)
Oct 29, 2019 5.880 6.020 5.870 5.980 55,334 +0.13(+2.22%)
Oct 28, 2019 5.920 6.010 5.710 5.850 105,476 -0.05(-0.85%)
Oct 25, 2019 5.960 6.210 5.800 5.900 169,400 +0.04(+0.68%)
Oct 24, 2019 6.190 6.300 5.740 5.860 221,075 -0.35(-5.64%)
Oct 23, 2019 6.390 6.600 6.123 6.210 484,370 -0.22(-3.42%)
Oct 22, 2019 6.800 6.920 6.170 6.430 2,216,277 +0.60(+10.29%)
Oct 21, 2019 6.250 6.420 5.610 5.830 186,441 -0.23(-3.80%)
Oct 18, 2019 6.110 6.160 5.940 6.060 135,400 -0.07(-1.14%)
Oct 17, 2019 6.160 6.220 5.950 6.130 124,949 +0.01(+0.16%)
Oct 16, 2019 6.350 6.550 5.850 6.120 83,328 -0.21(-3.37%)
Oct 15, 2019 6.390 6.580 6.300 6.334 90,585 +0.01(+0.22%)
Oct 14, 2019 6.150 6.360 6.110 6.320 32,837 +0.12(+1.94%)
Oct 11, 2019 5.920 6.210 5.920 6.200 45,400 +0.28(+4.73%)
Oct 10, 2019 5.780 6.000 5.770 5.920 53,687 +0.13(+2.25%)
Oct 09, 2019 5.910 6.080 5.660 5.790 76,296 -0.15(-2.53%)
Oct 08, 2019 6.400 6.440 5.700 5.940 105,195 -0.47(-7.33%)
Oct 07, 2019 6.340 6.570 6.310 6.410 27,355 +0.11(+1.75%)
Oct 04, 2019 6.030 6.500 5.903 6.300 99,200 +0.27(+4.48%)
Oct 03, 2019 5.930 6.090 5.810 6.030 47,083 +0.13(+2.20%)
Oct 02, 2019 5.810 5.954 5.650 5.900 59,852 +0.02(+0.34%)
Oct 01, 2019 6.390 6.390 5.800 5.880 77,559 -0.44(-6.96%)
Sep 30, 2019 6.250 6.355 5.870 6.320 108,600 +0.12(+1.94%)
Sep 27, 2019 6.350 6.580 6.200 6.200 82,400 -0.13(-2.05%)
Sep 26, 2019 6.340 6.550 6.215 6.330 58,672 +0.05(+0.80%)
Sep 25, 2019 6.680 6.700 6.270 6.280 47,069 -0.47(-6.96%)
Sep 24, 2019 6.760 6.949 6.390 6.750 65,194 -0.07(-1.03%)
Sep 23, 2019 7.210 7.272 6.545 6.820 210,608 -0.32(-4.48%)
Sep 20, 2019 6.900 7.489 6.880 7.140 478,400 +0.47(+7.05%)
Sep 19, 2019 6.860 6.870 6.520 6.670 36,519 -0.15(-2.20%)
Sep 18, 2019 6.900 7.200 6.640 6.820 139,509 -0.05(-0.73%)
Sep 17, 2019 6.161 6.940 6.153 6.870 75,547 +0.53(+8.36%)
Sep 16, 2019 6.200 6.380 6.060 6.340 86,094 +0.10(+1.60%)
Sep 13, 2019 6.220 6.310 6.000 6.240 82,000 +0.03(+0.48%)
Sep 12, 2019 6.300 6.580 6.210 6.210 69,062 -0.03(-0.48%)
Sep 11, 2019 6.000 6.290 5.950 6.240 74,253 +0.21(+3.48%)
Sep 10, 2019 5.660 6.170 5.510 6.030 83,282 +0.34(+5.98%)
Sep 09, 2019 5.260 5.738 5.220 5.690 48,106 +0.43(+8.17%)
Sep 06, 2019 5.214 5.355 5.180 5.260 35,500 +0.01(+0.19%)
Sep 05, 2019 5.250 5.350 5.130 5.250 10,567 +0.06(+1.16%)
Sep 04, 2019 5.430 5.430 5.140 5.190 69,850 -0.07(-1.33%)
Sep 03, 2019 5.530 5.540 5.260 5.260 77,055 -0.33(-5.90%)
Aug 30, 2019 5.370 5.590 5.240 5.590 62,200 +0.23(+4.29%)
Aug 29, 2019 5.330 5.500 5.280 5.360 25,631 -0.05(-0.92%)
Aug 28, 2019 5.310 5.640 5.290 5.410 96,724 +0.01(+0.19%)
Aug 27, 2019 5.570 5.679 5.290 5.400 121,261 -0.19(-3.40%)
Aug 26, 2019 5.650 5.970 5.360 5.590 73,706 -0.14(-2.44%)
Aug 23, 2019 5.790 5.900 5.130 5.730 227,000 -0.03(-0.52%)
Aug 22, 2019 5.780 5.940 5.700 5.760 85,391 +0.01(+0.17%)
Aug 21, 2019 5.710 5.990 5.701 5.750 69,085 +0.07(+1.23%)
Aug 20, 2019 5.790 5.790 5.660 5.680 29,210 -0.03(-0.53%)
Aug 19, 2019 5.720 5.872 5.575 5.710 96,258 +0.05(+0.88%)
Aug 16, 2019 5.720 5.720 5.380 5.660 61,500 +0.00(+0.00%)
Aug 15, 2019 5.930 5.961 5.560 5.660 75,201 -0.25(-4.23%)
Aug 14, 2019 6.040 6.040 5.730 5.910 49,262 -0.02(-0.34%)
Aug 13, 2019 6.050 6.252 5.705 5.930 148,479 -0.18(-2.95%)
Aug 12, 2019 6.100 6.159 6.001 6.110 54,571 +0.10(+1.66%)
Aug 09, 2019 6.210 6.260 5.950 6.010 148,900 -0.25(-3.99%)
Aug 08, 2019 6.270 6.390 5.970 6.260 146,334 +0.04(+0.64%)
Aug 07, 2019 6.130 6.470 6.010 6.220 31,641 +0.20(+3.32%)
Aug 06, 2019 6.120 6.330 5.870 6.020 52,782 -0.10(-1.63%)
Aug 05, 2019 6.400 6.408 6.090 6.120 52,707 -0.36(-5.56%)
Aug 02, 2019 6.210 6.680 6.030 6.480 66,500 +0.16(+2.53%)
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.