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 |
| Nov 07, 2023 | $4.38 | $4.55 | $4.35 | $4.47 | 56 148 |
| Nov 06, 2023 | $4.55 | $4.62 | $4.33 | $4.41 | 45 748 |
| Nov 03, 2023 | $4.45 | $4.59 | $4.32 | $4.55 | 66 498 |
| Nov 02, 2023 | $4.35 | $4.54 | $4.28 | $4.44 | 116 528 |
| Nov 01, 2023 | $4.27 | $4.38 | $4.10 | $4.26 | 46 667 |
| Oct 31, 2023 | $3.94 | $4.32 | $3.89 | $4.22 | 65 524 |
| Oct 30, 2023 | $3.79 | $3.95 | $3.78 | $3.91 | 87 822 |
| Oct 27, 2023 | $3.89 | $3.91 | $3.69 | $3.74 | 46 290 |
| Oct 26, 2023 | $3.82 | $3.90 | $3.70 | $3.84 | 68 844 |
| Oct 25, 2023 | $3.77 | $3.85 | $3.68 | $3.73 | 57 586 |
| Oct 24, 2023 | $3.82 | $3.98 | $3.76 | $3.82 | 40 747 |
| Oct 23, 2023 | $3.85 | $3.98 | $3.81 | $3.87 | 50 793 |
| Oct 20, 2023 | $3.70 | $3.87 | $3.66 | $3.87 | 62 036 |
| Oct 19, 2023 | $4.02 | $4.02 | $3.72 | $3.77 | 71 296 |
| Oct 18, 2023 | $4.13 | $4.14 | $3.95 | $4.05 | 36 565 |
| Oct 17, 2023 | $3.91 | $4.17 | $3.91 | $4.15 | 111 434 |
| Oct 16, 2023 | $3.94 | $3.95 | $3.82 | $3.92 | 78 742 |
| Oct 13, 2023 | $3.84 | $3.97 | $3.79 | $3.92 | 89 746 |
| Oct 12, 2023 | $3.89 | $3.97 | $3.72 | $3.79 | 107 781 |
| Oct 11, 2023 | $4.08 | $4.08 | $3.81 | $3.88 | 108 595 |
| Oct 10, 2023 | $4.15 | $4.17 | $3.94 | $4.04 | 79 752 |
| Oct 09, 2023 | $4.03 | $4.25 | $4.00 | $4.17 | 96 529 |
| Oct 06, 2023 | $4.01 | $4.17 | $3.97 | $4.05 | 151 351 |
| Oct 05, 2023 | $4.10 | $4.19 | $3.96 | $4.00 | 91 869 |
| Oct 04, 2023 | $3.91 | $4.10 | $3.90 | $4.04 | 93 189 |
