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 |
| Aug 25, 2023 | $5.12 | $5.35 | $4.81 | $4.87 | 538 186 |
| Aug 24, 2023 | $4.50 | $5.16 | $4.43 | $4.91 | 549 140 |
| Aug 23, 2023 | $4.35 | $4.62 | $4.33 | $4.47 | 167 100 |
| Aug 22, 2023 | $4.45 | $4.70 | $4.25 | $4.58 | 153 048 |
| Aug 21, 2023 | $4.38 | $4.70 | $4.17 | $4.49 | 372 276 |
| Aug 18, 2023 | $4.00 | $4.27 | $3.69 | $4.26 | 356 272 |
| Aug 17, 2023 | $4.32 | $4.50 | $3.91 | $3.99 | 476 832 |
| Aug 16, 2023 | $4.74 | $4.76 | $4.33 | $4.34 | 788 762 |
| Aug 15, 2023 | $4.04 | $4.74 | $4.02 | $4.74 | 1 227 995 |
| Aug 14, 2023 | $3.76 | $4.12 | $3.61 | $4.04 | 1 712 672 |
| Aug 11, 2023 | $3.34 | $3.63 | $2.97 | $3.59 | 15 621 224 |
| Aug 10, 2023 | $2.60 | $2.62 | $2.47 | $2.60 | 44 963 |
| Aug 09, 2023 | $2.62 | $2.65 | $2.55 | $2.64 | 19 052 |
| Aug 08, 2023 | $2.68 | $2.69 | $2.55 | $2.61 | 38 749 |
| Aug 07, 2023 | $2.71 | $2.78 | $2.65 | $2.67 | 24 709 |
| Aug 04, 2023 | $2.59 | $2.82 | $2.53 | $2.70 | 21 073 |
| Aug 03, 2023 | $2.78 | $2.83 | $2.52 | $2.57 | 79 354 |
| Aug 02, 2023 | $2.83 | $2.88 | $2.73 | $2.83 | 8 456 |
| Aug 01, 2023 | $2.94 | $2.94 | $2.71 | $2.82 | 31 387 |
| Jul 31, 2023 | $2.55 | $2.95 | $2.42 | $2.82 | 143 714 |
| Jul 28, 2023 | $2.75 | $2.75 | $2.45 | $2.55 | 118 498 |
| Jul 27, 2023 | $2.84 | $2.84 | $2.66 | $2.72 | 62 392 |
| Jul 26, 2023 | $2.75 | $2.83 | $2.75 | $2.83 | 20 149 |
| Jul 25, 2023 | $2.92 | $2.92 | $2.72 | $2.73 | 120 215 |
| Jul 24, 2023 | $2.96 | $3.00 | $2.93 | $2.93 | 14 970 |
