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 |
| Jul 21, 2023 | $3.00 | $3.02 | $2.97 | $2.97 | 27 543 |
| Jul 20, 2023 | $3.00 | $3.00 | $2.96 | $3.00 | 5 418 |
| Jul 19, 2023 | $3.00 | $3.05 | $2.93 | $3.01 | 63 224 |
| Jul 18, 2023 | $3.02 | $3.02 | $2.94 | $3.01 | 52 996 |
| Jul 17, 2023 | $2.92 | $3.04 | $2.92 | $2.99 | 27 143 |
| Jul 14, 2023 | $3.11 | $3.17 | $2.89 | $2.97 | 84 961 |
| Jul 13, 2023 | $3.18 | $3.22 | $3.09 | $3.13 | 203 842 |
| Jul 12, 2023 | $3.37 | $3.39 | $3.15 | $3.17 | 104 852 |
| Jul 11, 2023 | $3.25 | $3.40 | $3.25 | $3.37 | 25 600 |
| Jul 10, 2023 | $3.22 | $3.45 | $3.22 | $3.25 | 26 616 |
| Jul 07, 2023 | $3.27 | $3.29 | $3.22 | $3.25 | 33 716 |
| Jul 06, 2023 | $3.46 | $3.49 | $3.23 | $3.27 | 41 926 |
| Jul 05, 2023 | $3.47 | $3.50 | $3.40 | $3.47 | 51 857 |
| Jul 03, 2023 | $3.54 | $3.67 | $3.50 | $3.51 | 41 607 |
| Jun 30, 2023 | $3.31 | $3.49 | $3.25 | $3.49 | 47 150 |
| Jun 29, 2023 | $3.38 | $3.41 | $3.21 | $3.32 | 70 112 |
| Jun 28, 2023 | $3.26 | $3.57 | $3.15 | $3.34 | 192 930 |
| Jun 27, 2023 | $4.05 | $4.05 | $3.91 | $4.04 | 41 032 |
| Jun 26, 2023 | $3.95 | $4.04 | $3.89 | $4.03 | 54 662 |
| Jun 23, 2023 | $3.74 | $3.98 | $3.74 | $3.96 | 62 396 |
| Jun 22, 2023 | $3.60 | $3.87 | $3.51 | $3.85 | 91 975 |
| Jun 21, 2023 | $3.92 | $3.94 | $3.43 | $3.48 | 118 519 |
| Jun 20, 2023 | $4.06 | $4.06 | $3.75 | $3.96 | 86 515 |
| Jun 16, 2023 | $3.70 | $3.98 | $3.64 | $3.97 | 62 395 |
| Jun 15, 2023 | $3.64 | $3.82 | $3.48 | $3.66 | 63 668 |
