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

Easton Pharmaceuticals Inc (OP: EAPH )

0.0002 UNCHANGED
Last Price Updated: 9:30 AM EDT, Mar 29, 2022 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 (%)
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%)
Apr 02, 2018 0.0164 0.0168 0.0150 0.0155 888,382 -0.00(-6.06%)
Mar 29, 2018 0.0165 0.0165 0.0165 0 +0.00(+2.04%)
Mar 28, 2018 0.0168 0.0168 0.0160 0.0162 644,403 -0.00(-3.75%)
Mar 27, 2018 0.0150 0.0168 0.0150 0.0168 1,194,083 +0.00(+7.42%)
Mar 26, 2018 0.0168 0.0168 0.0150 0.0156 1,313,722 -0.00(-4.63%)
Mar 23, 2018 0.0162 0.0168 0.0156 0.0164 1,580,801 +0.00(+3.80%)
Mar 22, 2018 0.0161 0.0168 0.0158 0.0158 966,393 -0.00(-1.86%)
Mar 21, 2018 0.0160 0.0168 0.0151 0.0161 2,389,381 +0.00(+5.23%)
Mar 20, 2018 0.0160 0.0160 0.0125 0.0153 1,389,426 +0.00(+0.00%)
Mar 19, 2018 0.0170 0.0170 0.0140 0.0153 2,743,101 -0.00(-6.71%)
Mar 16, 2018 0.0169 0.0173 0.0160 0.0164 3,652,835 -0.00(-2.96%)
Mar 15, 2018 0.0185 0.0185 0.0165 0.0169 4,500,517 -0.00(-8.65%)
Mar 14, 2018 0.0189 0.0189 0.0181 0.0185 849,015 -0.00(-2.63%)
Mar 13, 2018 0.0190 0.0195 0.0185 0.0190 786,200 +0.00(+0.00%)
Mar 12, 2018 0.0190 0.0195 0.0184 0.0190 714,397 -0.00(-2.56%)
Mar 09, 2018 0.0191 0.0195 0.0190 0.0195 633,129 +0.00(+1.04%)
Mar 08, 2018 0.0205 0.0209 0.0185 0.0193 2,194,102 -0.00(-3.50%)
Mar 07, 2018 0.0219 0.0219 0.0198 0.0200 441,787 -0.00(-2.91%)
Mar 06, 2018 0.0203 0.0223 0.0192 0.0206 1,391,799 -0.00(-1.90%)
Mar 05, 2018 0.0200 0.0224 0.0190 0.0210 1,458,364 +0.00(+10.24%)
Mar 02, 2018 0.0180 0.0195 0.0175 0.0191 1,379,621 +0.00(+6.78%)
Mar 01, 2018 0.0196 0.0196 0.0170 0.0178 1,875,827 -0.00(-6.11%)
Feb 28, 2018 0.0200 0.0200 0.0190 0.0190 719,385 -0.00(-1.04%)
Feb 27, 2018 0.0200 0.0205 0.0190 0.0192 1,637,136 -0.00(-4.00%)
Feb 26, 2018 0.0201 0.0208 0.0200 0.0200 1,768,606 -0.00(-0.50%)
Feb 23, 2018 0.0203 0.0210 0.0200 0.0201 1,323,517 -0.00(-0.99%)
Feb 22, 2018 0.0206 0.0220 0.0201 0.0203 669,350 -0.00(-0.98%)
Feb 21, 2018 0.0211 0.0215 0.0205 0.0205 1,345,537 -0.00(-2.84%)
Feb 20, 2018 0.0208 0.0211 0.0205 0.0211 2,561,408 +0.00(+0.00%)
Feb 16, 2018 0.0211 0.0211 0.0211 0 -0.00(-4.09%)
Feb 15, 2018 0.0215 0.0222 0.0203 0.0220 1,579,994 +0.00(+1.85%)
Feb 14, 2018 0.0230 0.0230 0.0215 0.0216 1,374,451 -0.00(-6.09%)
Feb 13, 2018 0.0220 0.0240 0.0220 0.0230 632,272 +0.00(+4.55%)
Feb 12, 2018 0.0225 0.0230 0.0215 0.0220 935,044 -0.00(-2.00%)
Feb 09, 2018 0.0233 0.0240 0.0219 0.0225 874,617 -0.00(-3.65%)
Feb 08, 2018 0.0249 0.0249 0.0222 0.0233 1,413,989 -0.00(-2.51%)
Feb 07, 2018 0.0252 0.0252 0.0230 0.0239 743,365 +0.00(+8.64%)
Feb 06, 2018 0.0234 0.0254 0.0200 0.0220 9,030,149 -0.00(-4.35%)
Feb 05, 2018 0.0248 0.0270 0.0230 0.0230 1,685,314 -0.00(-2.95%)
Feb 02, 2018 0.0239 0.0260 0.0232 0.0237 2,892,392 -0.00(-0.84%)
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.