Quantcast

Easton Pharms Inc Historical Stock Prices

EAPH 
$0.004
*  
0.0009
28.57 %
Get EAPH Alerts
*Delayed - data as of Aug. 19, 2019 12:50 ET  -  Find a broker to begin trading EAPH now


Community Rating:
View:    EAPH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:50 N/A 0.004 0.0032 0.004 934,595
08/16/2019 0.0028 0.0033 0.0028 0.0032 2,153,455
08/15/2019 0.0027 0.003 0.0025 0.0029 8,698,768
08/14/2019 0.004 0.0042 0.0027 0.0027 28,410,790
08/13/2019 0.004 0.004 0.0039 0.0039 397,721
08/12/2019 0.0039 0.004 0.0038 0.004 1,234,505
08/09/2019 0.0043 0.0043 0.0039 0.0039 990,225
08/08/2019 0.0043 0.0043 0.0039 0.0041 808,699
08/07/2019 0.0039 0.0042 0.0039 0.0041 272,328
08/06/2019 0.0043 0.0043 0.0041 0.0041 386,734
08/05/2019 0.004 0.0043 0.0039 0.0042 1,019,680
08/02/2019 0.0039 0.0045 0.0039 0.004 341,378
08/01/2019 0.0045 0.0045 0.004 0.004 553,683
07/31/2019 0.0045 0.0045 0.0039 0.0045 2,379,913
07/30/2019 0.0039 0.0043 0.0039 0.0043 1,016,859
07/29/2019 0.0041 0.0045 0.004 0.0041 694,401
07/26/2019 0.0041 0.0044 0.0039 0.004 821,379
07/25/2019 0.0047 0.0047 0.0039 0.0045 1,290,036
07/24/2019 0.0038 0.0046 0.0038 0.0046 2,527,472
07/23/2019 0.0042 0.0044 0.0039 0.0039 2,842,069
07/22/2019 0.0043 0.0047 0.0042 0.0042 1,834,540
07/19/2019 0.0047 0.0047 0.0042 0.0045 281,021
07/18/2019 0.0045 0.0047 0.0042 0.0047 1,435,915
07/17/2019 0.0043 0.0047 0.0041 0.0045 5,010,586
07/16/2019 0.0041 0.0048 0.0041 0.0046 633,207
07/15/2019 0.0039 0.0048 0.0039 0.0043 3,319,225
07/12/2019 0.0047 0.0047 0.0039 0.0042 925,784
07/11/2019 0.0047 0.0047 0.0038 0.0038 1,859,368
07/10/2019 0.0038 0.0048 0.0038 0.0045 1,151,687
07/09/2019 0.0049 0.0049 0.0033 0.0038 3,263,133
07/08/2019 0.0049 0.0049 0.0043 0.0045 960,728
07/05/2019 0.0049 0.0049 0.0043 0.0049 1,046,881
07/03/2019 0.0032 0.0049 0.0032 0.0045 581,481
07/02/2019 0.005 0.005 0.004 0.0049 741,473
07/01/2019 0.0046 0.0049 0.0041 0.0047 2,224,372
06/28/2019 0.004 0.0042 0.004 0.0042 3,173,579
06/27/2019 0.004 0.0041 0.0036 0.0041 1,610,186
06/26/2019 0.0038 0.0038 0.0032 0.0036 3,049,869
06/25/2019 0.0042 0.0042 0.0032 0.0032 5,830,996
06/24/2019 0.0039 0.0047 0.0035 0.0035 15,738,290
06/21/2019 0.0039 0.0044 0.0037 0.004 4,929,343
06/20/2019 0.0043 0.0049 0.0039 0.0039 10,159,190
06/19/2019 0.0049 0.0051 0.0042 0.0046 3,246,642
06/18/2019 0.005 0.005 0.0044 0.0049 1,128,143
06/17/2019 0.0045 0.005 0.0042 0.0047 2,121,107
06/14/2019 0.0052 0.0052 0.0041 0.0045 2,319,052
06/13/2019 0.0043 0.0053 0.0043 0.0049 5,230,127
06/12/2019 0.0045 0.0048 0.004 0.0042 6,228,293
06/11/2019 0.0048 0.0053 0.0045 0.0045 4,794,665
06/10/2019 0.0043 0.0055 0.0043 0.0049 4,543,800
06/07/2019 0.007 0.007 0.0046 0.005 16,309,990
06/06/2019 0.0074 0.0078 0.0065 0.0067 4,558,890
06/05/2019 0.0075 0.0078 0.0074 0.0074 612,738
06/04/2019 0.007 0.008 0.007 0.0073 392,109
06/03/2019 0.0084 0.0084 0.007 0.0074 1,103,485
05/31/2019 0.007 0.0084 0.007 0.0076 979,111
05/30/2019 0.007 0.0075 0.0068 0.007 855,550
05/29/2019 0.0077 0.0082 0.007 0.007 1,037,522
05/28/2019 0.007 0.0082 0.0068 0.008 478,463
05/24/2019 0.0082 0.0082 0.007 0.007 1,383,220
05/23/2019 0.0084 0.0084 0.0072 0.0072 1,034,673
05/22/2019 0.0073 0.0084 0.0073 0.008 659,265
05/21/2019 0.008 0.0084 0.0072 0.0081 246,603
05/20/2019 0.0081 0.0085 0.0075 0.008 521,702
05/17/2019 0.0079 0.0088 0.0077 0.0085 1,400,361
05/16/2019 0.009 0.009 0.007 0.008 628,275
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio