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 |
| Dec 12, 2023 | $3.91 | $4.18 | $3.91 | $3.97 | 65 364 |
| Dec 11, 2023 | $3.61 | $4.00 | $3.53 | $3.93 | 154 609 |
| Dec 08, 2023 | $3.62 | $3.69 | $3.57 | $3.60 | 11 411 |
| Dec 07, 2023 | $3.54 | $3.70 | $3.54 | $3.63 | 58 489 |
| Dec 06, 2023 | $3.64 | $3.70 | $3.56 | $3.56 | 38 660 |
| Dec 05, 2023 | $3.63 | $3.69 | $3.57 | $3.61 | 31 795 |
| Dec 04, 2023 | $3.70 | $3.77 | $3.59 | $3.66 | 43 441 |
| Dec 01, 2023 | $3.64 | $3.74 | $3.51 | $3.70 | 53 021 |
| Nov 30, 2023 | $3.70 | $3.73 | $3.54 | $3.54 | 38 673 |
| Nov 29, 2023 | $3.69 | $3.75 | $3.55 | $3.67 | 22 145 |
| Nov 28, 2023 | $3.75 | $3.77 | $3.66 | $3.73 | 67 962 |
| Nov 27, 2023 | $3.75 | $3.85 | $3.69 | $3.75 | 42 939 |
| Nov 24, 2023 | $3.69 | $3.78 | $3.64 | $3.75 | 14 517 |
| Nov 22, 2023 | $3.60 | $3.69 | $3.56 | $3.64 | 60 378 |
| Nov 21, 2023 | $3.39 | $3.66 | $3.39 | $3.55 | 227 356 |
| Nov 20, 2023 | $3.52 | $3.55 | $3.40 | $3.45 | 56 994 |
| Nov 17, 2023 | $3.53 | $3.60 | $3.43 | $3.54 | 100 315 |
| Nov 16, 2023 | $3.70 | $3.72 | $3.48 | $3.53 | 206 099 |
| Nov 15, 2023 | $3.70 | $3.80 | $3.66 | $3.69 | 41 832 |
| Nov 14, 2023 | $3.60 | $3.80 | $3.59 | $3.71 | 113 730 |
| Nov 13, 2023 | $3.79 | $3.82 | $3.52 | $3.58 | 231 451 |
| Nov 10, 2023 | $4.49 | $4.53 | $3.75 | $3.84 | 211 049 |
| Nov 09, 2023 | $4.40 | $4.62 | $4.40 | $4.53 | 118 547 |
| Nov 08, 2023 | $4.54 | $4.61 | $4.41 | $4.45 | 35 468 |
| Nov 07, 2023 | $4.38 | $4.55 | $4.35 | $4.47 | 56 148 |
