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
Last 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 (%)
Jun 29, 2018 0.0171 0.0145 0.0153 2,622,625 -0.00(-5.56%)
Jun 28, 2018 0.0150 0.0162 0.0150 0.0162 809,596 +0.00(+6.93%)
Jun 27, 2018 0.0163 0.0175 0.0150 0.0152 1,486,149 -0.00(-2.26%)
Jun 26, 2018 0.0175 0.0177 0.0151 0.0155 1,763,737 -0.00(-10.14%)
Jun 25, 2018 0.0175 0.0180 0.0175 0.0173 2,048,916 +0.00(+3.29%)
Jun 22, 2018 0.0170 0.0178 0.0167 0.0167 3,985,504 -0.00(-0.30%)
Jun 21, 2018 0.0160 0.0173 0.0150 0.0168 1,973,033 +0.00(+11.67%)
Jun 20, 2018 0.0155 0.0165 0.0143 0.0150 4,665,031 +0.00(+4.90%)
Jun 19, 2018 0.0159 0.0159 0.0143 0.0143 1,028,790 -0.00(-4.07%)
Jun 18, 2018 0.0140 0.0160 0.0138 0.0149 1,391,663 -0.00(-6.84%)
Jun 15, 2018 0.0165 0.0145 0.0160 1,022,448 +0.00(+6.67%)
Jun 14, 2018 0.0155 0.0173 0.0149 0.0150 5,646,328 -0.00(-0.66%)
Jun 13, 2018 0.0158 0.0160 0.0151 0.0151 1,708,570 -0.00(-2.58%)
Jun 12, 2018 0.0166 0.0170 0.0151 0.0155 2,433,569 -0.00(-5.49%)
Jun 11, 2018 0.0160 0.0170 0.0151 0.0164 2,419,231 +0.00(+4.46%)
Jun 08, 2018 0.0155 0.0160 0.0150 0.0157 1,092,356 +0.00(+1.29%)
Jun 07, 2018 0.0150 0.0165 0.0131 0.0155 4,523,306 +0.00(+6.16%)
Jun 06, 2018 0.0148 0.0164 0.0140 0.0146 3,516,800 -0.00(-1.02%)
Jun 05, 2018 0.0164 0.0164 0.0145 0.0147 3,218,349 -0.00(-7.81%)
Jun 04, 2018 0.0159 0.0169 0.0140 0.0160 3,473,886 -0.00(-3.26%)
Jun 01, 2018 0.0145 0.0169 0.0140 0.0165 1,069,165 +0.00(+10.27%)
May 31, 2018 0.0159 0.0160 0.0145 0.0150 711,791 -0.00(-3.23%)
May 30, 2018 0.0147 0.0155 0.0145 0.0155 781,200 +0.00(+3.33%)
May 29, 2018 0.0150 0.0155 0.0145 0.0150 877,703 -0.00(-3.23%)
May 25, 2018 0.0155 0.0155 0.0155 0 -0.00(-1.65%)
May 24, 2018 0.0157 0.0159 0.0154 0.0158 479,521 +0.00(+1.03%)
May 23, 2018 0.0160 0.0160 0.0153 0.0156 876,935 +0.00(+0.00%)
May 22, 2018 0.0154 0.0160 0.0150 0.0156 1,095,791 +0.00(+1.96%)
May 21, 2018 0.0168 0.0168 0.0153 0.0153 1,204,731 -0.00(-5.56%)
May 18, 2018 0.0164 0.0168 0.0160 0.0162 226,151 -0.00(-1.22%)
May 17, 2018 0.0166 0.0166 0.0160 0.0164 525,592 +0.00(+4.06%)
May 16, 2018 0.0161 0.0170 0.0158 0.0158 1,187,313 -0.00(-2.11%)
May 15, 2018 0.0161 0.0167 0.0160 0.0161 573,046 +0.00(+0.00%)
May 14, 2018 0.0162 0.0170 0.0160 0.0161 619,368 -0.00(-5.85%)
May 11, 2018 0.0170 0.0172 0.0154 0.0171 1,321,319 +0.00(+0.59%)
May 10, 2018 0.0153 0.0170 0.0153 0.0170 1,186,184 +0.00(+11.26%)
May 09, 2018 0.0165 0.0165 0.0152 0.0153 737,487 -0.00(-4.50%)
May 08, 2018 0.0165 0.0170 0.0152 0.0160 1,052,677 -0.00(-4.76%)
May 07, 2018 0.0160 0.0170 0.0151 0.0168 914,161 -0.00(-0.59%)
May 04, 2018 0.0170 0.0170 0.0151 0.0169 597,442 +0.00(+4.32%)
May 03, 2018 0.0170 0.0173 0.0162 0.0162 939,666 -0.00(-3.57%)
May 02, 2018 0.0164 0.0173 0.0164 0.0168 1,336,130 +0.00(+2.13%)
May 01, 2018 0.0173 0.0173 0.0164 0.0164 1,291,714 -0.00(-4.91%)
Apr 30, 2018 0.0170 0.0174 0.0162 0.0173 752,070 +0.00(+1.47%)
Apr 27, 2018 0.0168 0.0175 0.0161 0.0170 1,001,498 +0.00(+1.49%)
Apr 26, 2018 0.0170 0.0172 0.0162 0.0168 1,550,159 +0.00(+1.20%)
Apr 25, 2018 0.0177 0.0177 0.0165 0.0166 634,607 -0.00(-4.05%)
Apr 24, 2018 0.0174 0.0177 0.0158 0.0173 3,095,486 +0.00(+0.58%)
Apr 23, 2018 0.0177 0.0177 0.0167 0.0172 2,878,660 -0.00(-2.82%)
Apr 20, 2018 0.0170 0.0209 0.0162 0.0177 6,631,580 +0.00(+7.73%)
Apr 19, 2018 0.0160 0.0171 0.0150 0.0164 2,852,505 -0.00(-3.35%)
Apr 18, 2018 0.0167 0.0171 0.0160 0.0170 2,693,890 +0.00(+3.03%)
Apr 17, 2018 0.0195 0.0210 0.0163 0.0165 4,570,274 -0.00(-15.38%)
Apr 16, 2018 0.0141 0.0231 0.0140 0.0195 11,415,165 +0.01(+38.30%)
Apr 13, 2018 0.0148 0.0148 0.0125 0.0141 1,622,552 +0.00(+2.15%)
Apr 12, 2018 0.0145 0.0145 0.0135 0.0138 928,465 -0.00(-2.11%)
Apr 11, 2018 0.0146 0.0149 0.0130 0.0141 2,333,552 -0.00(-4.08%)
Apr 10, 2018 0.0143 0.0150 0.0139 0.0147 2,443,385 +0.00(+0.34%)
Apr 09, 2018 0.0160 0.0160 0.0143 0.0146 1,348,851 -0.00(-2.33%)
Apr 06, 2018 0.0159 0.0160 0.0145 0.0150 780,837 -0.00(-6.25%)
Apr 05, 2018 0.0160 0.0160 0.0148 0.0160 886,984 +0.00(+3.23%)
Apr 04, 2018 0.0160 0.0168 0.0145 0.0155 720,416 -0.00(-3.13%)
Apr 03, 2018 0.0156 0.0160 0.0150 0.0160 1,100,320 +0.00(+3.23%)
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.