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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 24, 2018 | $6.07 | $6.07 | $6.00 | $6.00 | 2 366 |
| Dec 21, 2018 | $6.20 | $6.20 | $5.79 | $5.79 | 76 019 |
| Dec 20, 2018 | $6.14 | $6.20 | $6.01 | $6.09 | 18 452 |
| Dec 19, 2018 | $6.43 | $6.65 | $6.00 | $6.30 | 54 346 |
| Dec 18, 2018 | $6.68 | $6.68 | $6.01 | $6.68 | 23 877 |
| Dec 17, 2018 | $6.09 | $6.68 | $6.03 | $6.50 | 14 931 |
| Dec 14, 2018 | $6.09 | $6.09 | $6.00 | $6.00 | 10 525 |
| Dec 13, 2018 | $6.05 | $6.15 | $6.01 | $6.01 | 7 205 |
| Dec 12, 2018 | $6.19 | $6.19 | $6.01 | $6.02 | 11 162 |
| Dec 11, 2018 | $6.30 | $6.31 | $6.00 | $6.15 | 32 310 |
| Dec 10, 2018 | $6.24 | $6.40 | $6.08 | $6.08 | 31 191 |
| Dec 07, 2018 | $6.27 | $6.27 | $6.12 | $6.15 | 9 506 |
| Dec 06, 2018 | $6.51 | $6.51 | $6.12 | $6.15 | 13 195 |
| Dec 04, 2018 | $6.29 | $6.50 | $6.15 | $6.25 | 14 134 |
| Dec 03, 2018 | $6.50 | $6.50 | $6.15 | $6.20 | 19 837 |
| Nov 30, 2018 | $6.20 | $6.35 | $6.10 | $6.35 | 44 902 |
| Nov 29, 2018 | $6.60 | $6.68 | $6.20 | $6.24 | 34 622 |
| Nov 28, 2018 | $6.14 | $6.59 | $6.04 | $6.57 | 14 188 |
| Nov 27, 2018 | $6.08 | $6.10 | $6.01 | $6.05 | 12 947 |
| Nov 26, 2018 | $6.15 | $6.15 | $6.00 | $6.03 | 15 428 |
| Nov 23, 2018 | $6.10 | $6.12 | $6.00 | $6.09 | 10 746 |
| Nov 21, 2018 | $6.15 | $6.15 | $6.03 | $6.03 | 8 937 |
| Nov 20, 2018 | $6.20 | $6.20 | $6.00 | $6.01 | 45 626 |
| Nov 19, 2018 | $6.28 | $6.28 | $5.90 | $6.02 | 41 904 |
| Nov 16, 2018 | $6.05 | $6.20 | $6.05 | $6.10 | 21 811 |
