Quantcast

Historical Stock Prices

ETON 
$6.58
*  
0.07
1.05%
Get ETON Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading ETON now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 19-APR-2019 TO 19-JUL-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.
07/19/2019 6.59 6.7399 6.51 6.58 53,488
07/18/2019 6.65 6.79 6.57 6.65 44,164
07/17/2019 7.02 7.11 6.5558 6.65 135,056
07/16/2019 6.91 7.16 6.9048 6.94 81,305
07/15/2019 7.37 7.3789 6.84 7 231,067
07/12/2019 8.47 8.6645 8 8.3 112,366
07/11/2019 9 9.07 8 8.55 405,540
07/10/2019 8.19 8.75 8.131 8.7225 128,794
07/09/2019 8.16 8.19 7.94 8.19 54,819
07/08/2019 7.75 8.1899 7.6 8.05 98,034
07/05/2019 7.5 7.75 7.5 7.72 33,910
07/03/2019 7.45 7.75 7.39 7.39 15,753
07/02/2019 7.66 7.66 7.15 7.52 46,870
07/01/2019 7.98 8.0625 7.49 7.5 49,192
06/28/2019 7.9 8.01 7.774 7.9 30,538
06/27/2019 7.5 7.85 7.4229 7.79 22,553
06/26/2019 7.34 7.51 7.34 7.44 17,253
06/25/2019 7.16 7.586 7.04 7.28 57,891
06/24/2019 7.48 7.65 7.1 7.1 31,080
06/21/2019 7.71 7.73 7.23 7.42 34,062
06/20/2019 7.34 7.75 7.23 7.4 45,380
06/19/2019 7.44 7.97 7.1201 7.36 17,721
06/18/2019 7.18 7.7 7.1799 7.35 54,232
06/17/2019 7.75 7.77 6.86 7.21 104,118
06/14/2019 8 8.05 7.75 7.75 29,386
06/13/2019 7.87 8.04 7.87 8 55,092
06/12/2019 7.8491 8.0429 7.7601 7.92 70,885
06/11/2019 7.99 8.13 7.88 7.89 25,606
06/10/2019 7.99 7.99 7.81 7.97 48,460
06/07/2019 7.82 8.14 7.82 8.14 12,270
06/06/2019 8 8.1783 7.84 7.84 33,373
06/05/2019 8.1 8.16 7.8618 8.075 29,672
06/04/2019 8.15 8.15 7.58 8.1 32,964
06/03/2019 8.19 8.31 7.98 8.14 39,621
05/31/2019 8.15 8.3473 8.08 8.1 31,017
05/30/2019 8.14 8.34 8.07 8.21 15,837
05/29/2019 8.179 8.36 7.9 8.08 32,193
05/28/2019 8.45 8.51 8.02 8.39 77,912
05/24/2019 7.97 8.34 7.85 8.34 127,825
05/23/2019 7.93 8.15 7.9 8 48,815
05/22/2019 7.85 8.01 7.7 8 104,041
05/21/2019 8.3415 8.3415 7.9 7.9 111,223
05/20/2019 8.17 8.47 7.7 7.92 63,024
05/17/2019 8.05 8.73 8 8.3 106,491
05/16/2019 8.3 8.34 7.65 8.33 320,853
05/15/2019 8.04 8.69 7.9 8.28 144,225
05/14/2019 8.17 8.42 7.82 7.91 57,834
05/13/2019 10.2 10.2 7.7 8.12 82,447
05/10/2019 7.79 8.35 7.5 8.3 82,036
05/09/2019 7.79 7.8 7.38 7.42 21,678
05/08/2019 7.51 7.83 7.5087 7.64 34,722
05/07/2019 7.55 7.7 7.35 7.7 20,084
05/06/2019 7.27 7.55 7.27 7.4 9,117
05/03/2019 7.442 7.75 7.3 7.3 13,458
05/02/2019 7.4 7.45 7.2999 7.45 14,608
05/01/2019 7.3 7.49 7.2991 7.4 9,091
04/30/2019 7.387 7.4 7.35 7.36 3,913
04/29/2019 7.4137 7.4137 7.275 7.35 8,901
04/26/2019 7.6 7.61 7.4 7.45 7,613
04/25/2019 7.5 7.58 7.35 7.58 27,387
04/24/2019 7.61 7.61 7.35 7.35 17,428
04/23/2019 7.53 7.63 7.26 7.63 11,657
04/22/2019 7.6 7.6 7.26 7.5829 2,774
*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