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 (%)
Sep 30, 2011 0.0595 0.0595 0.0465 0.0510 144,003 -0.01(-20.31%)
Sep 29, 2011 0.0555 0.0640 0.0470 0.0640 268,117 +0.00(+6.67%)
Sep 28, 2011 0.0750 0.0800 0.0555 0.0600 195,530 -0.01(-15.73%)
Sep 27, 2011 0.0779 0.0830 0.0712 0.0712 90,775 +0.00(+0.14%)
Sep 26, 2011 0.0810 0.0820 0.0711 0.0711 136,921 -0.01(-11.13%)
Sep 23, 2011 0.0750 0.0800 0.0650 0.0800 258,218 +0.01(+6.67%)
Sep 22, 2011 0.1090 0.1100 0.0710 0.0750 708,332 -0.03(-27.47%)
Sep 21, 2011 0.0800 0.1090 0.0800 0.1034 1,626,232 +0.02(+29.25%)
Sep 20, 2011 0.0800 0.0820 0.0750 0.0800 109,275 +0.00(+0.00%)
Sep 19, 2011 0.0670 0.0800 0.0650 0.0800 163,188 +0.01(+19.40%)
Sep 16, 2011 0.0630 0.0670 0.0630 0.0670 87,389 +0.01(+8.24%)
Sep 15, 2011 0.0660 0.0660 0.0542 0.0619 485,157 +0.00(+3.17%)
Sep 14, 2011 0.0720 0.0790 0.0530 0.0600 904,439 -0.01(-20.00%)
Sep 13, 2011 0.0780 0.0800 0.0670 0.0750 989,502 -0.01(-6.25%)
Sep 12, 2011 0.0510 0.0900 0.0500 0.0800 2,875,132 +0.01(+23.08%)
Sep 09, 2011 0.0300 0.0700 0.0270 0.0650 3,157,186 +0.04(+132.14%)
Sep 08, 2011 0.0260 0.0280 0.0260 0.0280 304,182 +0.00(+0.00%)
Sep 07, 2011 0.0255 0.0280 0.0250 0.0280 315,800 +0.00(+16.67%)
Sep 06, 2011 0.0260 0.0260 0.0230 0.0240 609,500 +0.00(+1.69%)
Sep 02, 2011 0.0280 0.0280 0.0236 0.0236 298,249 -0.00(-12.59%)
Sep 01, 2011 0.0260 0.0280 0.0260 0.0270 53,200 +0.00(+3.85%)
Aug 31, 2011 0.0260 0.0300 0.0260 0.0260 129,900 -0.00(-11.86%)
Aug 30, 2011 0.0320 0.0320 0.0260 0.0295 106,000 +0.01(+22.92%)
Aug 29, 2011 0.0250 0.0330 0.0240 0.0240 258,998 +0.00(+9.09%)
Aug 26, 2011 0.0210 0.0245 0.0210 0.0220 381,340 +0.00(+1.85%)
Aug 25, 2011 0.0240 0.0268 0.0210 0.0216 390,990 -0.01(-22.30%)
Aug 24, 2011 0.0310 0.0325 0.0270 0.0278 287,100 -0.00(-12.03%)
Aug 23, 2011 0.0326 0.0349 0.0301 0.0316 208,764 -0.01(-18.35%)
Aug 22, 2011 0.0480 0.0480 0.0300 0.0387 286,552 -0.01(-19.38%)
Aug 19, 2011 0.0500 0.0500 0.0460 0.0480 155,557 -0.00(-2.04%)
Aug 18, 2011 0.0440 0.0520 0.0440 0.0490 43,430 -0.00(-2.00%)
Aug 17, 2011 0.0415 0.0535 0.0415 0.0500 669,166 +0.01(+11.11%)
Aug 16, 2011 0.0580 0.0580 0.0450 0.0450 75,540 -0.01(-22.41%)
Aug 15, 2011 0.0700 0.0700 0.0475 0.0580 148,572 -0.01(-17.14%)
Aug 12, 2011 0.0700 0.0700 0.0455 0.0700 459,893 +0.00(+4.17%)
Aug 11, 2011 0.0790 0.0821 0.0600 0.0672 481,603 -0.01(-15.04%)
Aug 10, 2011 0.0800 0.1100 0.0790 0.0791 179,378 -0.01(-6.50%)
Aug 09, 2011 0.0800 0.0950 0.0800 0.0846 170,917 -0.00(-4.94%)
Aug 08, 2011 0.1080 0.1080 0.0850 0.0890 256,267 -0.01(-11.00%)
Aug 05, 2011 0.1250 0.1250 0.0900 0.1000 364,380 -0.02(-20.00%)
Aug 04, 2011 0.1600 0.1700 0.1200 0.1250 629,767 -0.02(-16.67%)
Aug 03, 2011 0.1600 0.1700 0.1301 0.1500 402,800 -0.01(-3.23%)
Aug 02, 2011 0.1900 0.2000 0.1310 0.1550 912,877 -0.01(-3.13%)
Aug 01, 2011 0.1500 0.1800 0.1250 0.1600 161,085 +0.02(+14.29%)
Jul 29, 2011 0.1301 0.1400 0.1301 0.1400 54,200 +0.00(+0.00%)
Jul 28, 2011 0.1350 0.1600 0.1300 0.1400 317,484 -0.02(-15.15%)
Jul 27, 2011 0.2000 0.2000 0.1301 0.1650 26,450 -0.01(-2.94%)
Jul 26, 2011 0.1400 0.1800 0.1390 0.1700 125,970 +0.03(+21.43%)
Jul 25, 2011 0.1900 0.1900 0.1200 0.1400 195,356 -0.04(-22.22%)
Jul 22, 2011 0.2000 0.2000 0.1600 0.1800 467,744 +0.01(+9.09%)
Jul 21, 2011 0.1200 0.1800 0.1200 0.1650 88,965 +0.00(+0.00%)
Jul 20, 2011 0.2000 0.2000 0.1500 0.1650 224,963 -0.04(-17.50%)
Jul 19, 2011 0.3000 0.3000 0.1700 0.2000 457,774 +0.04(+25.00%)
Jul 18, 2011 0.1000 0.1900 0.1000 0.1600 47,352 +0.07(+77.78%)
Jul 15, 2011 0.1650 0.1650 0.0900 0.0900 309,684 -0.08(-45.45%)
Jul 14, 2011 0.2300 0.2300 0.1610 0.1650 117,435 +0.00(+2.48%)
Jul 13, 2011 0.2000 0.2300 0.1600 0.1610 169,684 -0.05(-23.33%)
Jul 12, 2011 0.1900 0.2500 0.1600 0.2100 538,049 +0.04(+23.53%)
Jul 11, 2011 0.1200 0.1700 0.1200 0.1700 8,858 -0.01(-5.56%)
Jul 08, 2011 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Jul 07, 2011 0.1700 0.1800 0.1700 0.1800 75,940 +0.05(+38.46%)
Jul 06, 2011 0.1300 0.1300 0.1000 0.1300 17,500 +0.02(+18.18%)
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.