Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easton Pharmaceuticals Inc (OP: EAPH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 4, 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 31, 2017 0.0529 0.0599 0.0520 0.0572 38,999,912 +0.01(+10.19%)
Jan 30, 2017 0.0437 0.0520 0.0435 0.0519 42,419,520 +0.01(+22.12%)
Jan 27, 2017 0.0465 0.0470 0.0391 0.0425 13,222,674 +0.00(+3.66%)
Jan 26, 2017 0.0388 0.0415 0.0380 0.0410 16,021,485 +0.00(+7.89%)
Jan 25, 2017 0.0325 0.0390 0.0320 0.0380 7,133,353 +0.00(+12.09%)
Jan 24, 2017 0.0402 0.0443 0.0330 0.0339 30,282,088 -0.01(-13.30%)
Jan 23, 2017 0.0343 0.0409 0.0335 0.0391 27,492,162 +0.01(+19.21%)
Jan 20, 2017 0.0323 0.0364 0.0300 0.0328 24,019,918 +0.00(+8.61%)
Jan 19, 2017 0.0255 0.0318 0.0250 0.0302 30,199,012 +0.01(+20.80%)
Jan 18, 2017 0.0250 0.0260 0.0245 0.0250 3,104,189 +0.00(+2.04%)
Jan 17, 2017 0.0278 0.0288 0.0240 0.0245 5,893,564 -0.00(-3.88%)
Jan 13, 2017 0.0255 0.0255 0.0255 0 +0.00(+1.96%)
Jan 12, 2017 0.0247 0.0270 0.0245 0.0250 2,306,700 -0.00(-5.30%)
Jan 11, 2017 0.0248 0.0270 0.0245 0.0264 3,333,943 +0.00(+7.76%)
Jan 10, 2017 0.0275 0.0275 0.0220 0.0245 8,634,548 -0.00(-10.26%)
Jan 09, 2017 0.0283 0.0288 0.0252 0.0273 4,125,068 -0.00(-2.50%)
Jan 06, 2017 0.0272 0.0285 0.0250 0.0280 4,748,536 +0.00(+1.08%)
Jan 05, 2017 0.0262 0.0280 0.0255 0.0277 3,797,267 +0.00(+4.92%)
Jan 04, 2017 0.0288 0.0290 0.0230 0.0264 17,099,448 -0.00(-6.38%)
Jan 03, 2017 0.0318 0.0320 0.0262 0.0282 20,202,224 -0.00(-3.09%)
Dec 30, 2016 0.0291 0.0291 0.0291 0 +0.00(+14.12%)
Dec 29, 2016 0.0230 0.0260 0.0211 0.0255 13,940,488 +0.00(+21.37%)
Dec 28, 2016 0.0236 0.0251 0.0180 0.0210 10,806,677 -0.00(-4.06%)
Dec 27, 2016 0.0171 0.0219 0.0164 0.0219 16,196,977 +0.00(+28.82%)
Dec 23, 2016 0.0170 0.0170 0.0170 0 +0.00(+17.24%)
Dec 22, 2016 0.0156 0.0156 0.0145 0.0145 2,781,140 -0.00(-3.33%)
Dec 21, 2016 0.0150 0.0157 0.0145 0.0150 3,090,377 +0.00(+0.00%)
Dec 20, 2016 0.0140 0.0164 0.0137 0.0150 5,085,490 +0.00(+8.70%)
Dec 19, 2016 0.0148 0.0165 0.0136 0.0138 4,314,035 +0.00(+2.22%)
Dec 16, 2016 0.0153 0.0154 0.0126 0.0135 4,609,132 -0.00(-11.76%)
Dec 15, 2016 0.0163 0.0173 0.0130 0.0153 4,414,279 -0.00(-4.38%)
Dec 14, 2016 0.0188 0.0199 0.0140 0.0160 19,407,856 -0.00(-13.51%)
Dec 13, 2016 0.0168 0.0230 0.0167 0.0185 34,910,272 +0.00(+8.82%)
Dec 12, 2016 0.0120 0.0170 0.0120 0.0170 13,174,508 +0.00(+40.50%)
Dec 09, 2016 0.0113 0.0122 0.0112 0.0121 3,666,420 +0.00(+7.08%)
Dec 08, 2016 0.0118 0.0118 0.0109 0.0113 3,016,785 +0.00(+3.67%)
Dec 07, 2016 0.0104 0.0110 0.0104 0.0109 1,297,116 +0.00(+1.87%)
Dec 06, 2016 0.0107 0.0110 0.0104 0.0107 1,626,398 -0.00(-1.83%)
Dec 05, 2016 0.0103 0.0110 0.0103 0.0109 2,288,030 +0.00(+3.42%)
Dec 02, 2016 0.0106 0.0110 0.0102 0.0105 1,305,225 -0.00(-4.18%)
Dec 01, 2016 0.0115 0.0118 0.0101 0.0110 2,824,993 -0.00(-6.78%)
Nov 30, 2016 0.0116 0.0119 0.0110 0.0118 2,439,836 +0.00(+1.72%)
Nov 29, 2016 0.0115 0.0116 0.0100 0.0116 1,929,847 +0.00(+0.87%)
Nov 28, 2016 0.0090 0.0118 0.0089 0.0115 3,549,731 +0.00(+25.00%)
Nov 25, 2016 0.0099 0.0099 0.0086 0.0092 1,210,964 -0.00(-7.07%)
Nov 23, 2016 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Nov 22, 2016 0.0100 0.0103 0.0092 0.0100 2,808,939 +0.00(+0.00%)
Nov 21, 2016 0.0095 0.0109 0.0090 0.0100 3,730,782 +0.00(+7.53%)
Nov 18, 2016 0.0090 0.0099 0.0085 0.0093 3,037,230 +0.00(+9.41%)
Nov 17, 2016 0.0084 0.0110 0.0080 0.0085 5,460,643 +0.00(+6.25%)
Nov 16, 2016 0.0072 0.0109 0.0064 0.0080 14,508,375 -0.00(-27.27%)
Nov 15, 2016 0.0118 0.0125 0.0101 0.0110 6,648,552 +0.00(+0.00%)
Nov 14, 2016 0.0124 0.0130 0.0110 0.0110 5,146,303 -0.00(-9.84%)
Nov 11, 2016 0.0106 0.0123 0.0095 0.0122 7,422,531 +0.00(+15.09%)
Nov 10, 2016 0.0135 0.0138 0.0105 0.0106 14,123,795 -0.00(-23.19%)
Nov 09, 2016 0.0187 0.0195 0.0165 0.0138 22,752,350 -0.00(-17.66%)
Nov 08, 2016 0.0139 0.0187 0.0139 0.0168 39,780,996 +0.00(+20.58%)
Nov 07, 2016 0.0121 0.0142 0.0118 0.0139 21,591,468 +0.00(+17.80%)
Nov 04, 2016 0.0122 0.0125 0.0100 0.0118 9,948,148 +0.00(+1.72%)
Nov 03, 2016 0.0126 0.0126 0.0105 0.0116 6,435,831 -0.00(-7.94%)
Nov 02, 2016 0.0126 0.0126 0.0111 0.0126 7,960,768 +0.00(+4.13%)
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.