NASDAQ:ETON
Eton Pharmaceuticals Inc. Stock Price (Quote)
$3.72
-0.0300 (-0.800%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ETON stock ended at $3.72. This is 0.800% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.23% from a day low at $3.72 to a day high of $3.84. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $3.83 | $3.85 | $3.56 | $3.64 | 51 537 |
| Jun 13, 2023 | $3.93 | $3.92 | $3.81 | $3.82 | 29 511 |
| Jun 12, 2023 | $3.90 | $3.93 | $3.83 | $3.88 | 17 485 |
| Jun 09, 2023 | $3.90 | $3.92 | $3.85 | $3.87 | 24 376 |
| Jun 08, 2023 | $3.90 | $3.93 | $3.82 | $3.89 | 10 072 |
| Jun 07, 2023 | $3.89 | $3.89 | $3.80 | $3.86 | 19 758 |
| Jun 06, 2023 | $3.84 | $3.90 | $3.76 | $3.84 | 36 176 |
| Jun 05, 2023 | $3.91 | $3.93 | $3.82 | $3.82 | 21 641 |
| Jun 02, 2023 | $4.03 | $4.03 | $3.86 | $3.88 | 31 337 |
| Jun 01, 2023 | $3.97 | $3.97 | $3.83 | $3.90 | 37 754 |
| May 31, 2023 | $3.91 | $4.05 | $3.91 | $3.96 | 34 286 |
| May 30, 2023 | $3.91 | $4.28 | $3.86 | $3.86 | 162 594 |
| May 26, 2023 | $3.90 | $3.94 | $3.75 | $3.88 | 88 293 |
| May 25, 2023 | $3.97 | $3.97 | $3.79 | $3.79 | 19 762 |
| May 24, 2023 | $3.82 | $3.99 | $3.80 | $3.97 | 57 401 |
| May 23, 2023 | $3.73 | $3.89 | $3.63 | $3.88 | 20 023 |
| May 22, 2023 | $3.55 | $3.70 | $3.47 | $3.69 | 56 480 |
| May 19, 2023 | $3.63 | $3.75 | $3.54 | $3.67 | 17 900 |
| May 18, 2023 | $3.64 | $3.73 | $3.53 | $3.63 | 23 206 |
| May 17, 2023 | $3.56 | $3.70 | $3.51 | $3.69 | 36 481 |
| May 16, 2023 | $3.50 | $3.60 | $3.49 | $3.60 | 19 671 |
| May 15, 2023 | $3.60 | $3.61 | $3.47 | $3.54 | 80 829 |
| May 12, 2023 | $3.35 | $3.69 | $3.35 | $3.61 | 50 616 |
| May 11, 2023 | $3.58 | $3.57 | $3.46 | $3.47 | 58 137 |
| May 10, 2023 | $3.57 | $3.65 | $3.46 | $3.51 | 46 385 |
