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 (%)
May 30, 2014 0.0187 0.0210 0.0181 0.0210 17,466,256 +0.00(+12.90%)
May 29, 2014 0.0177 0.0205 0.0177 0.0186 8,378,098 +0.00(+2.76%)
May 28, 2014 0.0172 0.0193 0.0166 0.0181 11,183,630 +0.00(+1.12%)
May 27, 2014 0.0200 0.0205 0.0162 0.0179 12,529,449 -0.00(-7.73%)
May 23, 2014 0.0194 0.0194 0.0194 0 -0.00(-2.02%)
May 22, 2014 0.0211 0.0215 0.0185 0.0198 3,581,539 -0.00(-7.04%)
May 21, 2014 0.0201 0.0214 0.0194 0.0213 2,856,144 +0.00(+3.90%)
May 20, 2014 0.0193 0.0217 0.0187 0.0205 6,528,365 +0.00(+7.33%)
May 19, 2014 0.0225 0.0245 0.0183 0.0191 16,155,765 -0.01(-21.07%)
May 16, 2014 0.0279 0.0287 0.0222 0.0242 2,549,811 -0.00(-11.03%)
May 15, 2014 0.0258 0.0300 0.0242 0.0272 3,084,571 -0.00(-2.86%)
May 14, 2014 0.0239 0.0313 0.0230 0.0280 8,862,565 +0.00(+19.15%)
May 13, 2014 0.0239 0.0265 0.0230 0.0235 4,434,768 -0.00(-2.49%)
May 12, 2014 0.0180 0.0251 0.0180 0.0241 6,749,215 +0.00(+24.87%)
May 09, 2014 0.0218 0.0222 0.0165 0.0193 11,863,543 -0.00(-11.87%)
May 08, 2014 0.0259 0.0269 0.0213 0.0219 7,869,666 -0.00(-15.44%)
May 07, 2014 0.0283 0.0298 0.0250 0.0259 5,449,250 -0.00(-6.83%)
May 06, 2014 0.0310 0.0320 0.0267 0.0278 4,010,398 -0.00(-3.47%)
May 05, 2014 0.0315 0.0325 0.0155 0.0288 3,814,453 -0.00(-5.57%)
May 02, 2014 0.0273 0.0320 0.0265 0.0305 4,803,132 +0.00(+11.72%)
May 01, 2014 0.0273 0.0275 0.0262 0.0273 4,490,398 +0.00(+0.37%)
Apr 30, 2014 0.0292 0.0295 0.0251 0.0272 8,502,677 -0.00(-7.80%)
Apr 29, 2014 0.0320 0.0320 0.0275 0.0295 6,975,059 -0.00(-8.67%)
Apr 28, 2014 0.0350 0.0360 0.0313 0.0323 4,886,558 -0.00(-5.28%)
Apr 25, 2014 0.0318 0.0346 0.0309 0.0341 5,446,255 +0.00(+3.33%)
Apr 24, 2014 0.0303 0.0345 0.0303 0.0330 6,032,508 +0.00(+8.91%)
Apr 23, 2014 0.0340 0.0355 0.0300 0.0303 15,169,293 -0.01(-14.65%)
Apr 22, 2014 0.0315 0.0359 0.0290 0.0355 17,247,570 +0.00(+13.06%)
Apr 21, 2014 0.0269 0.0339 0.0267 0.0314 12,083,481 +0.00(+16.30%)
Apr 17, 2014 0.0270 0.0270 0.0270 0 -0.00(-1.46%)
Apr 16, 2014 0.0289 0.0320 0.0250 0.0274 12,901,858 -0.00(-2.14%)
Apr 15, 2014 0.0350 0.0355 0.0230 0.0280 29,070,458 -0.01(-20.00%)
Apr 14, 2014 0.0400 0.0400 0.0333 0.0350 4,888,413 -0.00(-1.13%)
Apr 11, 2014 0.0340 0.0357 0.0310 0.0354 0 -0.00(-6.84%)
Apr 10, 2014 0.0424 0.0429 0.0341 0.0380 11,964,088 -0.00(-11.63%)
Apr 09, 2014 0.0459 0.0460 0.0353 0.0430 7,853,436 -0.00(-6.52%)
Apr 08, 2014 0.0365 0.0460 0.0302 0.0460 16,036,775 +0.01(+25.68%)
Apr 07, 2014 0.0416 0.0422 0.0361 0.0366 13,226,695 -0.01(-12.65%)
Apr 04, 2014 0.0421 0.0445 0.0405 0.0419 0 -0.00(-0.95%)
Apr 03, 2014 0.0452 0.0460 0.0400 0.0423 12,016,538 -0.00(-7.44%)
Apr 02, 2014 0.0483 0.0492 0.0440 0.0457 12,298,308 -0.00(-6.16%)
Apr 01, 2014 0.0502 0.0505 0.0480 0.0487 6,655,194 -0.00(-3.56%)
Mar 31, 2014 0.0550 0.0575 0.0490 0.0505 13,812,715 -0.00(-4.72%)
Mar 28, 2014 0.0490 0.0630 0.0476 0.0530 0 +0.00(+8.38%)
Mar 27, 2014 0.0510 0.0700 0.0481 0.0489 14,112,413 -0.00(-4.12%)
Mar 26, 2014 0.0562 0.0563 0.0502 0.0510 15,765,341 -0.00(-8.27%)
Mar 25, 2014 0.0584 0.0610 0.0550 0.0556 19,035,944 +0.00(+1.28%)
Mar 24, 2014 0.0630 0.0630 0.0480 0.0549 25,012,812 -0.00(-6.95%)
Mar 21, 2014 0.0624 0.0650 0.0550 0.0590 10,123,358 -0.00(-4.22%)
Mar 20, 2014 0.0576 0.0630 0.0541 0.0616 14,012,069 +0.00(+6.39%)
Mar 19, 2014 0.0655 0.0675 0.0515 0.0579 23,937,152 -0.01(-8.10%)
Mar 18, 2014 0.0765 0.0770 0.0600 0.0630 46,962,264 -0.01(-14.29%)
Mar 17, 2014 0.0570 0.0769 0.0570 0.0735 62,157,288 +0.02(+27.38%)
Mar 14, 2014 0.0495 0.0593 0.0480 0.0577 0 +0.01(+16.80%)
Mar 13, 2014 0.0484 0.0513 0.0440 0.0494 19,465,464 -0.00(-0.60%)
Mar 12, 2014 0.0592 0.0595 0.0463 0.0497 35,834,716 -0.01(-16.05%)
Mar 11, 2014 0.0362 0.0600 0.0327 0.0592 71,100,936 +0.02(+69.63%)
Mar 10, 2014 0.0357 0.0370 0.0314 0.0349 10,771,958 -0.00(-3.06%)
Mar 07, 2014 0.0386 0.0421 0.0324 0.0360 0 -0.00(-7.46%)
Mar 06, 2014 0.0465 0.0470 0.0356 0.0389 25,835,880 -0.01(-14.51%)
Mar 05, 2014 0.0392 0.0455 0.0378 0.0455 17,062,546 +0.01(+20.05%)
Mar 04, 2014 0.0392 0.0400 0.0303 0.0379 25,331,520 -0.00(-5.72%)
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.