NASDAQ:ETON
Eton Pharmaceuticals Inc. Stock Price (Quote)
$3.72
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ETON stock ended at $3.72. During the day the stock fluctuated 1.89% from a day low at $3.70 to a day high of $3.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $4.49 | $4.54 | $4.41 | $4.49 | 82 821 |
| Feb 26, 2024 | $4.46 | $4.51 | $4.41 | $4.47 | 23 219 |
| Feb 23, 2024 | $4.42 | $4.53 | $4.42 | $4.47 | 36 292 |
| Feb 22, 2024 | $4.44 | $4.54 | $4.44 | $4.47 | 34 113 |
| Feb 21, 2024 | $4.32 | $4.56 | $4.32 | $4.45 | 120 274 |
| Feb 20, 2024 | $4.37 | $4.40 | $4.15 | $4.36 | 57 555 |
| Feb 16, 2024 | $4.50 | $4.52 | $4.40 | $4.40 | 20 567 |
| Feb 15, 2024 | $4.44 | $4.60 | $4.32 | $4.59 | 39 952 |
| Feb 14, 2024 | $4.42 | $4.54 | $4.33 | $4.39 | 28 411 |
| Feb 13, 2024 | $4.33 | $4.47 | $4.25 | $4.42 | 29 197 |
| Feb 12, 2024 | $4.41 | $4.59 | $4.39 | $4.41 | 54 841 |
| Feb 09, 2024 | $4.45 | $4.58 | $4.33 | $4.41 | 39 415 |
| Feb 08, 2024 | $4.55 | $4.64 | $4.32 | $4.41 | 59 949 |
| Feb 07, 2024 | $4.65 | $4.69 | $4.58 | $4.58 | 33 925 |
| Feb 06, 2024 | $4.54 | $4.75 | $4.54 | $4.72 | 35 867 |
| Feb 05, 2024 | $4.44 | $4.70 | $4.33 | $4.58 | 89 622 |
| Feb 02, 2024 | $4.60 | $4.73 | $4.44 | $4.49 | 45 182 |
| Feb 01, 2024 | $4.70 | $4.75 | $4.51 | $4.60 | 77 953 |
| Jan 31, 2024 | $4.71 | $4.75 | $4.65 | $4.67 | 23 907 |
| Jan 30, 2024 | $4.69 | $4.75 | $4.62 | $4.74 | 47 721 |
| Jan 29, 2024 | $4.56 | $4.74 | $4.48 | $4.71 | 65 037 |
| Jan 26, 2024 | $4.44 | $4.70 | $4.44 | $4.56 | 53 780 |
| Jan 25, 2024 | $4.45 | $4.52 | $4.31 | $4.44 | 57 640 |
| Jan 24, 2024 | $4.59 | $4.61 | $4.39 | $4.45 | 83 023 |
| Jan 23, 2024 | $4.45 | $4.56 | $4.35 | $4.47 | 36 887 |
