NASDAQ:ETON
Eton Pharmaceuticals Inc. Stock Price (Quote)
$3.45
+0.330 (+10.58%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.10 | Friday, 26th Apr 2024 ETON stock ended at $3.45. This is 10.58% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 16.51% from a day low at $3.15 to a day high of $3.67. |
| 90 days | $3.03 | $4.75 | |
| 52 weeks | $2.42 | $5.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.15 | $3.67 | $3.15 | $3.45 | 69 114 |
| Apr 25, 2024 | $3.16 | $3.27 | $3.11 | $3.12 | 20 318 |
| Apr 24, 2024 | $3.24 | $3.30 | $3.19 | $3.21 | 8 974 |
| Apr 23, 2024 | $3.27 | $3.46 | $3.25 | $3.28 | 23 267 |
| Apr 22, 2024 | $3.22 | $3.34 | $3.19 | $3.25 | 39 702 |
| Apr 19, 2024 | $3.09 | $3.20 | $3.04 | $3.19 | 33 693 |
| Apr 18, 2024 | $3.11 | $3.19 | $3.06 | $3.06 | 66 729 |
| Apr 17, 2024 | $3.19 | $3.20 | $3.03 | $3.14 | 94 860 |
| Apr 16, 2024 | $3.21 | $3.25 | $3.11 | $3.19 | 29 795 |
| Apr 15, 2024 | $3.38 | $3.43 | $3.22 | $3.22 | 90 052 |
| Apr 12, 2024 | $3.47 | $3.47 | $3.35 | $3.42 | 32 341 |
| Apr 11, 2024 | $3.47 | $3.57 | $3.40 | $3.44 | 62 473 |
| Apr 10, 2024 | $3.50 | $3.67 | $3.41 | $3.43 | 50 734 |
| Apr 09, 2024 | $3.48 | $3.76 | $3.43 | $3.57 | 67 127 |
| Apr 08, 2024 | $3.54 | $3.56 | $3.43 | $3.45 | 73 922 |
| Apr 05, 2024 | $3.57 | $3.70 | $3.57 | $3.59 | 49 031 |
| Apr 04, 2024 | $3.59 | $3.72 | $3.52 | $3.56 | 37 224 |
| Apr 03, 2024 | $3.62 | $3.70 | $3.53 | $3.60 | 46 770 |
| Apr 02, 2024 | $4.10 | $4.10 | $3.56 | $3.68 | 123 042 |
| Apr 01, 2024 | $3.85 | $3.85 | $3.69 | $3.75 | 52 670 |
| Mar 28, 2024 | $3.81 | $3.88 | $3.70 | $3.75 | 55 672 |
| Mar 27, 2024 | $3.84 | $3.88 | $3.72 | $3.80 | 34 629 |
| Mar 26, 2024 | $3.88 | $3.88 | $3.68 | $3.81 | 72 755 |
| Mar 25, 2024 | $3.92 | $3.99 | $3.81 | $3.88 | 55 715 |
| Mar 22, 2024 | $3.84 | $4.06 | $3.70 | $3.96 | 81 772 |
