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 |
| Oct 02, 2023 | $4.15 | $4.33 | $3.88 | $3.98 | 317 313 |
| Sep 29, 2023 | $4.42 | $4.42 | $4.12 | $4.17 | 191 884 |
| Sep 28, 2023 | $4.67 | $4.67 | $4.25 | $4.27 | 248 459 |
| Sep 27, 2023 | $4.67 | $4.80 | $4.63 | $4.68 | 130 850 |
| Sep 26, 2023 | $4.71 | $4.80 | $4.57 | $4.62 | 328 300 |
| Sep 25, 2023 | $4.53 | $4.83 | $4.45 | $4.70 | 134 127 |
| Sep 22, 2023 | $4.77 | $4.79 | $4.45 | $4.64 | 151 501 |
| Sep 21, 2023 | $4.67 | $4.89 | $4.56 | $4.73 | 113 905 |
| Sep 20, 2023 | $4.49 | $4.93 | $4.48 | $4.65 | 211 925 |
| Sep 19, 2023 | $4.52 | $4.66 | $4.42 | $4.46 | 84 678 |
| Sep 18, 2023 | $4.92 | $5.09 | $4.43 | $4.48 | 267 378 |
| Sep 15, 2023 | $5.63 | $5.81 | $4.94 | $4.95 | 404 082 |
| Sep 14, 2023 | $5.22 | $5.76 | $5.14 | $5.63 | 409 929 |
| Sep 13, 2023 | $5.27 | $5.27 | $5.15 | $5.20 | 202 511 |
| Sep 12, 2023 | $5.20 | $5.45 | $5.00 | $5.27 | 469 751 |
| Sep 11, 2023 | $4.79 | $5.35 | $4.75 | $5.19 | 395 937 |
| Sep 08, 2023 | $4.51 | $4.86 | $4.46 | $4.85 | 218 710 |
| Sep 07, 2023 | $4.29 | $4.53 | $4.18 | $4.52 | 162 776 |
| Sep 06, 2023 | $4.35 | $4.40 | $4.02 | $4.30 | 191 624 |
| Sep 05, 2023 | $4.66 | $4.66 | $4.33 | $4.43 | 176 963 |
| Sep 01, 2023 | $4.46 | $4.70 | $4.43 | $4.57 | 122 176 |
| Aug 31, 2023 | $4.51 | $4.69 | $4.39 | $4.50 | 131 895 |
| Aug 30, 2023 | $4.47 | $4.55 | $4.31 | $4.53 | 167 955 |
| Aug 29, 2023 | $4.70 | $4.70 | $4.36 | $4.49 | 197 874 |
| Aug 28, 2023 | $4.95 | $5.03 | $4.62 | $4.71 | 294 205 |
