Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
10.43
-0.07 (-0.67%)
Nov 20, 2024, 4:00 PM EST - Market closed
Eton Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.50 | 10.50 | 10.22 | 10.43 | 10.43 | -0.67% | 243,555 |
| Nov 19, 2024 | 10.17 | 10.68 | 10.10 | 10.50 | 10.50 | 4.69% | 213,931 |
| Nov 18, 2024 | 9.77 | 10.45 | 9.77 | 10.03 | 10.03 | 0.10% | 240,335 |
| Nov 15, 2024 | 10.32 | 10.47 | 8.43 | 10.02 | 10.02 | -4.21% | 538,293 |
| Nov 14, 2024 | 10.73 | 10.82 | 10.34 | 10.46 | 10.46 | -1.32% | 211,619 |
| Nov 13, 2024 | 10.00 | 11.11 | 9.84 | 10.60 | 10.60 | 15.59% | 648,520 |
| Nov 12, 2024 | 9.60 | 9.70 | 8.76 | 9.17 | 9.17 | -5.56% | 290,612 |
| Nov 11, 2024 | 8.78 | 9.88 | 8.78 | 9.71 | 9.71 | 10.59% | 575,150 |
| Nov 8, 2024 | 8.71 | 8.97 | 8.62 | 8.78 | 8.78 | 1.27% | 170,086 |
| Nov 7, 2024 | 8.69 | 8.79 | 8.43 | 8.67 | 8.67 | - | 109,155 |
| Nov 6, 2024 | 8.70 | 8.86 | 8.62 | 8.67 | 8.67 | 2.97% | 107,037 |
| Nov 5, 2024 | 8.34 | 8.54 | 8.26 | 8.42 | 8.42 | 0.84% | 74,595 |
| Nov 4, 2024 | 8.53 | 8.69 | 8.24 | 8.35 | 8.35 | -3.13% | 89,552 |
| Nov 1, 2024 | 8.53 | 8.75 | 8.46 | 8.62 | 8.62 | 1.77% | 94,034 |
| Oct 31, 2024 | 8.75 | 8.86 | 8.32 | 8.47 | 8.47 | -2.64% | 116,165 |
| Oct 30, 2024 | 8.56 | 9.12 | 8.48 | 8.70 | 8.70 | 1.87% | 271,901 |
| Oct 29, 2024 | 8.35 | 8.64 | 8.35 | 8.54 | 8.54 | 1.43% | 123,717 |
| Oct 28, 2024 | 8.20 | 8.66 | 8.17 | 8.42 | 8.42 | 3.82% | 392,526 |
| Oct 25, 2024 | 8.20 | 8.20 | 7.58 | 8.11 | 8.11 | -0.98% | 94,168 |
| Oct 24, 2024 | 8.06 | 8.22 | 7.99 | 8.19 | 8.19 | 0.74% | 47,965 |
| Oct 23, 2024 | 8.36 | 8.36 | 7.63 | 8.13 | 8.13 | -2.98% | 127,809 |
| Oct 22, 2024 | 8.50 | 8.50 | 8.17 | 8.38 | 8.38 | -0.71% | 92,623 |
| Oct 21, 2024 | 8.37 | 8.44 | 8.26 | 8.44 | 8.44 | 1.08% | 83,027 |
| Oct 18, 2024 | 8.40 | 8.40 | 8.18 | 8.35 | 8.35 | -0.60% | 87,444 |
| Oct 17, 2024 | 8.16 | 8.47 | 8.05 | 8.40 | 8.40 | 1.82% | 137,727 |
| Oct 16, 2024 | 8.41 | 8.64 | 8.19 | 8.25 | 8.25 | -1.96% | 182,879 |
| Oct 15, 2024 | 8.20 | 8.45 | 8.05 | 8.42 | 8.42 | 2.75% | 197,395 |
| Oct 14, 2024 | 8.00 | 8.20 | 7.63 | 8.19 | 8.19 | 2.37% | 233,712 |
| Oct 11, 2024 | 7.86 | 8.03 | 7.78 | 8.00 | 8.00 | 2.17% | 217,095 |
| Oct 10, 2024 | 7.67 | 7.89 | 7.25 | 7.83 | 7.83 | 1.42% | 172,536 |
| Oct 9, 2024 | 7.50 | 7.77 | 7.36 | 7.72 | 7.72 | 4.32% | 285,832 |
| Oct 8, 2024 | 7.24 | 7.49 | 6.37 | 7.40 | 7.40 | 1.37% | 372,460 |
| Oct 7, 2024 | 6.93 | 7.66 | 6.85 | 7.30 | 7.30 | 4.29% | 443,705 |
| Oct 4, 2024 | 7.00 | 7.07 | 6.72 | 7.00 | 7.00 | 1.30% | 242,910 |
| Oct 3, 2024 | 6.10 | 6.92 | 6.00 | 6.91 | 6.91 | 16.33% | 728,764 |
| Oct 2, 2024 | 5.85 | 6.11 | 5.81 | 5.94 | 5.94 | 0.51% | 56,397 |
| Oct 1, 2024 | 6.00 | 6.10 | 5.80 | 5.91 | 5.91 | -1.50% | 88,535 |
| Sep 30, 2024 | 5.73 | 6.25 | 5.72 | 6.00 | 6.00 | 3.45% | 164,913 |
| Sep 27, 2024 | 5.73 | 5.88 | 5.63 | 5.80 | 5.80 | 2.11% | 85,075 |
| Sep 26, 2024 | 5.61 | 5.74 | 5.40 | 5.68 | 5.68 | 1.97% | 104,952 |
| Sep 25, 2024 | 5.75 | 5.75 | 5.57 | 5.57 | 5.57 | -3.13% | 49,166 |
| Sep 24, 2024 | 5.83 | 5.84 | 5.59 | 5.75 | 5.75 | -1.37% | 83,769 |
| Sep 23, 2024 | 5.38 | 5.86 | 5.36 | 5.83 | 5.83 | 7.56% | 159,207 |
| Sep 20, 2024 | 5.89 | 5.91 | 5.35 | 5.42 | 5.42 | -8.14% | 230,117 |
| Sep 19, 2024 | 5.95 | 6.02 | 5.72 | 5.90 | 5.90 | -0.17% | 215,593 |
| Sep 18, 2024 | 5.73 | 5.94 | 5.70 | 5.91 | 5.91 | 3.32% | 136,849 |
| Sep 17, 2024 | 5.56 | 5.94 | 5.50 | 5.72 | 5.72 | 4.00% | 207,719 |
| Sep 16, 2024 | 5.23 | 5.64 | 5.18 | 5.50 | 5.50 | 6.80% | 247,642 |
| Sep 13, 2024 | 4.85 | 5.26 | 4.82 | 5.15 | 5.15 | 6.85% | 303,287 |
| Sep 12, 2024 | 4.82 | 4.87 | 4.79 | 4.82 | 4.82 | 0.63% | 25,312 |
| Sep 11, 2024 | 4.84 | 4.86 | 4.73 | 4.79 | 4.79 | 0.21% | 115,313 |
| Sep 10, 2024 | 4.67 | 4.79 | 4.67 | 4.78 | 4.78 | 2.36% | 91,272 |
| Sep 9, 2024 | 4.52 | 4.82 | 4.52 | 4.67 | 4.67 | 1.74% | 312,329 |
| Sep 6, 2024 | 4.63 | 4.63 | 4.54 | 4.59 | 4.59 | -0.43% | 25,787 |
| Sep 5, 2024 | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | - | 28,268 |
| Sep 4, 2024 | 4.63 | 4.65 | 4.51 | 4.61 | 4.61 | 0.22% | 76,392 |
| Sep 3, 2024 | 4.62 | 4.68 | 4.47 | 4.60 | 4.60 | - | 91,123 |
| Aug 30, 2024 | 4.63 | 4.65 | 4.54 | 4.60 | 4.60 | - | 35,284 |
| Aug 29, 2024 | 4.64 | 4.68 | 4.52 | 4.60 | 4.60 | - | 101,011 |
| Aug 28, 2024 | 4.46 | 4.68 | 4.46 | 4.60 | 4.60 | 1.77% | 148,613 |
| Aug 27, 2024 | 4.50 | 4.56 | 4.44 | 4.52 | 4.52 | - | 125,742 |
| Aug 26, 2024 | 4.61 | 4.61 | 4.46 | 4.52 | 4.52 | -0.44% | 127,688 |
| Aug 23, 2024 | 4.23 | 4.63 | 4.23 | 4.54 | 4.54 | 6.82% | 223,753 |
| Aug 22, 2024 | 4.12 | 4.28 | 4.12 | 4.25 | 4.25 | 2.66% | 35,230 |
| Aug 21, 2024 | 4.14 | 4.29 | 4.06 | 4.14 | 4.14 | 0.49% | 82,713 |
| Aug 20, 2024 | 4.05 | 4.16 | 3.98 | 4.12 | 4.12 | 1.98% | 89,295 |
| Aug 19, 2024 | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | 0.25% | 28,877 |
| Aug 16, 2024 | 4.02 | 4.10 | 3.96 | 4.03 | 4.03 | 0.50% | 45,552 |
| Aug 15, 2024 | 4.06 | 4.10 | 3.87 | 4.01 | 4.01 | -1.23% | 110,087 |
| Aug 14, 2024 | 3.75 | 4.10 | 3.75 | 4.06 | 4.06 | 7.69% | 143,966 |
| Aug 13, 2024 | 3.79 | 3.80 | 3.66 | 3.77 | 3.77 | 0.53% | 57,349 |
| Aug 12, 2024 | 3.66 | 3.79 | 3.63 | 3.75 | 3.75 | 0.81% | 59,898 |
| Aug 9, 2024 | 3.65 | 3.79 | 3.52 | 3.72 | 3.72 | 2.76% | 192,700 |
| Aug 8, 2024 | 3.54 | 3.70 | 3.40 | 3.62 | 3.62 | 3.72% | 189,027 |
| Aug 7, 2024 | 3.59 | 3.59 | 3.48 | 3.49 | 3.49 | -0.29% | 45,039 |
| Aug 6, 2024 | 3.47 | 3.56 | 3.41 | 3.50 | 3.50 | -0.57% | 27,136 |
| Aug 5, 2024 | 3.26 | 3.53 | 3.25 | 3.52 | 3.52 | -1.68% | 101,580 |
| Aug 2, 2024 | 3.65 | 3.65 | 3.56 | 3.58 | 3.58 | -1.38% | 44,615 |
| Aug 1, 2024 | 3.65 | 3.70 | 3.55 | 3.63 | 3.63 | 0.83% | 32,151 |
| Jul 31, 2024 | 3.57 | 3.70 | 3.50 | 3.60 | 3.60 | 1.69% | 26,382 |
| Jul 30, 2024 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | - | 43,167 |
| Jul 29, 2024 | 3.63 | 3.64 | 3.53 | 3.54 | 3.54 | -1.12% | 28,229 |
| Jul 26, 2024 | 3.64 | 3.65 | 3.58 | 3.58 | 3.58 | 0.28% | 18,513 |
| Jul 25, 2024 | 3.57 | 3.64 | 3.52 | 3.57 | 3.57 | 0.56% | 11,866 |
| Jul 24, 2024 | 3.55 | 3.61 | 3.41 | 3.55 | 3.55 | - | 30,822 |
| Jul 23, 2024 | 3.54 | 3.62 | 3.50 | 3.55 | 3.55 | 1.14% | 19,413 |
| Jul 22, 2024 | 3.55 | 3.56 | 3.46 | 3.51 | 3.51 | 0.29% | 57,340 |
| Jul 19, 2024 | 3.43 | 3.55 | 3.32 | 3.50 | 3.50 | 2.34% | 40,407 |
| Jul 18, 2024 | 3.54 | 3.62 | 3.41 | 3.42 | 3.42 | -4.74% | 23,386 |
| Jul 17, 2024 | 3.59 | 3.67 | 3.42 | 3.59 | 3.59 | - | 95,381 |
| Jul 16, 2024 | 3.52 | 3.65 | 3.46 | 3.59 | 3.59 | 7.49% | 207,513 |
| Jul 15, 2024 | 3.41 | 3.48 | 3.28 | 3.34 | 3.34 | -2.05% | 327,997 |
| Jul 12, 2024 | 3.53 | 3.53 | 3.31 | 3.41 | 3.41 | -0.58% | 25,315 |
| Jul 11, 2024 | 3.36 | 3.43 | 3.35 | 3.43 | 3.43 | 2.39% | 8,942 |
| Jul 10, 2024 | 3.47 | 3.57 | 3.34 | 3.35 | 3.35 | -2.33% | 50,566 |
| Jul 9, 2024 | 3.30 | 3.47 | 3.26 | 3.43 | 3.43 | 0.88% | 11,068 |
| Jul 8, 2024 | 3.32 | 3.42 | 3.31 | 3.40 | 3.40 | 2.41% | 15,610 |
| Jul 5, 2024 | 3.32 | 3.33 | 3.22 | 3.32 | 3.32 | 0.91% | 24,631 |
| Jul 3, 2024 | 3.35 | 3.36 | 3.28 | 3.29 | 3.29 | 0.30% | 3,174 |
| Jul 2, 2024 | 3.34 | 3.40 | 3.25 | 3.28 | 3.28 | -3.53% | 18,823 |