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 |
| Jan 22, 2024 | $4.13 | $4.45 | $4.12 | $4.39 | 97 732 |
| Jan 19, 2024 | $4.06 | $4.22 | $4.06 | $4.14 | 25 699 |
| Jan 18, 2024 | $4.14 | $4.23 | $3.99 | $4.08 | 37 067 |
| Jan 17, 2024 | $4.10 | $4.29 | $4.05 | $4.14 | 50 537 |
| Jan 16, 2024 | $4.34 | $4.57 | $4.04 | $4.09 | 119 736 |
| Jan 12, 2024 | $4.73 | $4.93 | $4.31 | $4.37 | 240 507 |
| Jan 11, 2024 | $4.85 | $4.85 | $4.67 | $4.74 | 50 848 |
| Jan 10, 2024 | $4.96 | $4.96 | $4.74 | $4.86 | 52 800 |
| Jan 09, 2024 | $5.05 | $5.07 | $4.65 | $4.93 | 40 340 |
| Jan 08, 2024 | $4.44 | $5.11 | $4.44 | $5.03 | 213 100 |
| Jan 05, 2024 | $4.59 | $4.60 | $4.34 | $4.34 | 227 315 |
| Jan 04, 2024 | $4.56 | $4.84 | $4.56 | $4.64 | 71 371 |
| Jan 03, 2024 | $4.64 | $4.64 | $4.48 | $4.63 | 28 758 |
| Jan 02, 2024 | $4.30 | $4.63 | $4.30 | $4.59 | 82 982 |
| Dec 29, 2023 | $4.60 | $4.69 | $4.26 | $4.38 | 123 456 |
| Dec 28, 2023 | $4.70 | $4.78 | $4.56 | $4.60 | 102 992 |
| Dec 27, 2023 | $4.66 | $4.72 | $4.36 | $4.65 | 91 138 |
| Dec 26, 2023 | $4.62 | $4.84 | $4.61 | $4.66 | 99 471 |
| Dec 22, 2023 | $4.53 | $4.69 | $4.46 | $4.59 | 113 423 |
| Dec 21, 2023 | $4.50 | $4.54 | $4.30 | $4.53 | 116 275 |
| Dec 20, 2023 | $4.56 | $4.68 | $4.40 | $4.54 | 85 609 |
| Dec 19, 2023 | $4.50 | $4.59 | $4.30 | $4.57 | 47 347 |
| Dec 18, 2023 | $4.49 | $4.69 | $4.42 | $4.54 | 85 537 |
| Dec 15, 2023 | $4.40 | $4.49 | $4.30 | $4.45 | 85 261 |
| Dec 14, 2023 | $4.42 | $4.45 | $4.31 | $4.32 | 91 824 |
