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 |
| Jan 31, 2019 | $6.13 | $6.15 | $6.01 | $6.10 | 23 170 |
| Jan 30, 2019 | $6.20 | $6.21 | $6.19 | $6.20 | 9 614 |
| Jan 29, 2019 | $6.00 | $6.20 | $6.00 | $6.20 | 33 350 |
| Jan 28, 2019 | $6.42 | $6.42 | $5.96 | $6.00 | 52 940 |
| Jan 25, 2019 | $6.68 | $6.68 | $6.20 | $6.20 | 7 004 |
| Jan 24, 2019 | $6.01 | $6.20 | $6.01 | $6.20 | 7 122 |
| Jan 23, 2019 | $6.06 | $6.10 | $6.06 | $6.10 | 1 946 |
| Jan 22, 2019 | $6.20 | $6.20 | $6.01 | $6.10 | 3 685 |
| Jan 18, 2019 | $6.05 | $6.13 | $6.01 | $6.10 | 17 150 |
| Jan 17, 2019 | $5.96 | $6.15 | $5.96 | $6.10 | 4 197 |
| Jan 16, 2019 | $6.10 | $6.10 | $6.00 | $6.10 | 10 627 |
| Jan 15, 2019 | $6.00 | $6.10 | $5.99 | $6.10 | 22 000 |
| Jan 14, 2019 | $6.00 | $6.10 | $5.76 | $6.10 | 17 292 |
| Jan 11, 2019 | $5.94 | $6.05 | $5.94 | $6.05 | 10 683 |
| Jan 10, 2019 | $5.98 | $6.02 | $5.97 | $6.01 | 6 436 |
| Jan 09, 2019 | $6.00 | $6.04 | $5.97 | $6.00 | 25 418 |
| Jan 08, 2019 | $6.01 | $6.05 | $5.99 | $6.00 | 11 454 |
| Jan 07, 2019 | $5.70 | $6.04 | $5.70 | $6.00 | 15 598 |
| Jan 04, 2019 | $6.04 | $6.15 | $5.71 | $5.72 | 23 439 |
| Jan 03, 2019 | $6.05 | $6.05 | $6.00 | $6.00 | 6 777 |
| Jan 02, 2019 | $6.05 | $6.10 | $6.00 | $6.10 | 8 023 |
| Dec 31, 2018 | $6.00 | $6.13 | $6.00 | $6.12 | 3 557 |
| Dec 28, 2018 | $6.03 | $6.03 | $6.00 | $6.00 | 7 042 |
| Dec 27, 2018 | $6.07 | $6.07 | $6.00 | $6.00 | 2 468 |
| Dec 26, 2018 | $6.10 | $6.10 | $6.00 | $6.00 | 639 |
