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 |
| 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 |
| Mar 21, 2024 | $3.51 | $3.70 | $3.51 | $3.62 | 32 866 |
| Mar 20, 2024 | $3.54 | $3.57 | $3.33 | $3.50 | 118 031 |
| Mar 19, 2024 | $3.45 | $3.61 | $3.42 | $3.54 | 132 115 |
| Mar 18, 2024 | $3.80 | $3.80 | $3.40 | $3.48 | 272 401 |
| Mar 15, 2024 | $4.00 | $4.21 | $3.85 | $3.85 | 196 130 |
| Mar 14, 2024 | $4.45 | $4.47 | $4.32 | $4.46 | 54 441 |
| Mar 13, 2024 | $4.40 | $4.50 | $4.36 | $4.48 | 48 945 |
| Mar 12, 2024 | $4.55 | $4.59 | $4.35 | $4.40 | 70 915 |
| Mar 11, 2024 | $4.55 | $4.62 | $4.52 | $4.56 | 109 300 |
| Mar 08, 2024 | $4.49 | $4.59 | $4.47 | $4.50 | 88 669 |
| Mar 07, 2024 | $4.39 | $4.52 | $4.34 | $4.49 | 16 189 |
| Mar 06, 2024 | $4.39 | $4.39 | $4.24 | $4.33 | 62 033 |
| Mar 05, 2024 | $4.49 | $4.49 | $4.37 | $4.38 | 35 499 |
| Mar 04, 2024 | $4.50 | $4.54 | $4.42 | $4.47 | 43 050 |
| Mar 01, 2024 | $4.49 | $4.54 | $4.38 | $4.46 | 41 240 |
| Feb 29, 2024 | $4.53 | $4.59 | $4.40 | $4.45 | 22 704 |
| Feb 28, 2024 | $4.50 | $4.56 | $4.31 | $4.48 | 34 537 |
| Feb 27, 2024 | $4.49 | $4.54 | $4.41 | $4.49 | 82 821 |
