Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eton Pharmaceutcials Inc (NQ: ETON )

4.540 +0.290 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.230 4.630 4.230 4.540 223,753 +0.29(+6.82%)
Aug 22, 2024 4.120 4.280 4.120 4.250 35,230 +0.11(+2.66%)
Aug 21, 2024 4.140 4.290 4.060 4.140 82,713 +0.02(+0.49%)
Aug 20, 2024 4.050 4.160 3.975 4.120 89,275 +0.08(+1.98%)
Aug 19, 2024 3.960 4.055 3.960 4.040 28,877 +0.01(+0.25%)
Aug 16, 2024 4.020 4.100 3.960 4.030 45,552 +0.02(+0.50%)
Aug 15, 2024 4.060 4.100 3.870 4.010 110,087 -0.05(-1.23%)
Aug 14, 2024 3.750 4.100 3.750 4.060 143,966 +0.29(+7.69%)
Aug 13, 2024 3.790 3.800 3.660 3.770 57,349 +0.02(+0.53%)
Aug 12, 2024 3.660 3.790 3.630 3.750 59,898 +0.03(+0.81%)
Aug 09, 2024 3.650 3.790 3.520 3.720 192,700 +0.10(+2.76%)
Aug 08, 2024 3.540 3.699 3.400 3.620 188,727 +0.13(+3.72%)
Aug 07, 2024 3.590 3.590 3.480 3.490 45,039 -0.01(-0.29%)
Aug 06, 2024 3.470 3.560 3.410 3.500 27,136 -0.02(-0.57%)
Aug 05, 2024 3.260 3.530 3.252 3.520 101,580 -0.06(-1.68%)
Aug 02, 2024 3.650 3.650 3.557 3.580 44,615 -0.05(-1.38%)
Aug 01, 2024 3.650 3.700 3.550 3.630 32,151 +0.03(+0.83%)
Jul 31, 2024 3.570 3.700 3.500 3.600 26,382 +0.06(+1.69%)
Jul 30, 2024 3.540 3.580 3.500 3.540 43,167 +0.00(+0.00%)
Jul 29, 2024 3.630 3.640 3.530 3.540 28,228 -0.04(-1.12%)
Jul 26, 2024 3.640 3.650 3.580 3.580 18,513 +0.01(+0.28%)
Jul 25, 2024 3.570 3.640 3.520 3.570 11,866 +0.02(+0.56%)
Jul 24, 2024 3.550 3.610 3.410 3.550 30,822 +0.00(+0.00%)
Jul 23, 2024 3.540 3.620 3.500 3.550 19,413 +0.04(+1.14%)
Jul 22, 2024 3.550 3.560 3.460 3.510 57,337 +0.01(+0.29%)
Jul 19, 2024 3.430 3.550 3.320 3.500 40,407 +0.08(+2.34%)
Jul 18, 2024 3.540 3.616 3.410 3.420 23,386 -0.17(-4.74%)
Jul 17, 2024 3.590 3.670 3.420 3.590 95,381 +0.00(+0.00%)
Jul 16, 2024 3.520 3.650 3.460 3.590 207,934 +0.25(+7.49%)
Jul 15, 2024 3.410 3.480 3.280 3.340 323,754 -0.07(-2.05%)
Jul 12, 2024 3.529 3.529 3.310 3.410 25,315 -0.02(-0.58%)
Jul 11, 2024 3.360 3.430 3.345 3.430 8,942 +0.08(+2.39%)
Jul 10, 2024 3.470 3.568 3.340 3.350 50,565 -0.08(-2.33%)
Jul 09, 2024 3.300 3.470 3.260 3.430 11,068 +0.03(+0.88%)
Jul 08, 2024 3.320 3.420 3.311 3.400 15,610 +0.08(+2.41%)
Jul 05, 2024 3.320 3.330 3.220 3.320 24,631 +0.03(+0.91%)
Jul 03, 2024 3.350 3.360 3.280 3.290 3,174 +0.01(+0.30%)
Jul 02, 2024 3.340 3.400 3.250 3.280 18,822 -0.12(-3.53%)
Jul 01, 2024 3.330 3.400 3.260 3.400 25,494 +0.11(+3.34%)
Jun 28, 2024 3.280 3.360 3.250 3.290 12,322 -0.03(-0.90%)
Jun 27, 2024 3.390 3.390 3.320 3.320 9,211 -0.04(-1.19%)
Jun 26, 2024 3.300 3.400 3.190 3.360 57,607 +0.08(+2.44%)
Jun 25, 2024 3.300 3.395 3.280 3.280 11,669 -0.04(-1.20%)
Jun 24, 2024 3.300 3.350 3.240 3.320 23,144 -0.02(-0.60%)
Jun 21, 2024 3.300 3.405 3.240 3.340 50,485 +0.04(+1.21%)
Jun 20, 2024 3.300 3.349 3.180 3.300 49,587 +0.04(+1.23%)
Jun 18, 2024 3.390 3.444 3.250 3.260 47,296 -0.09(-2.69%)
Jun 17, 2024 3.620 3.620 3.340 3.350 62,965 -0.21(-5.90%)
Jun 14, 2024 3.580 3.580 3.500 3.560 21,998 -0.07(-1.93%)
Jun 13, 2024 3.640 3.690 3.590 3.630 17,220 +0.00(+0.00%)
Jun 12, 2024 3.630 3.690 3.560 3.630 56,281 +0.01(+0.28%)
Jun 11, 2024 3.600 3.660 3.550 3.620 36,575 +0.02(+0.56%)
Jun 10, 2024 3.600 3.670 3.535 3.600 30,275 -0.01(-0.28%)
Jun 07, 2024 3.561 3.660 3.561 3.610 37,691 -0.03(-0.82%)
Jun 06, 2024 3.630 3.670 3.590 3.640 13,842 +0.00(+0.00%)
Jun 05, 2024 3.620 3.680 3.610 3.640 8,520 +0.04(+1.11%)
Jun 04, 2024 3.600 3.650 3.560 3.600 14,874 -0.03(-0.83%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.