U.S. Markets close in 3 hrs 34 mins

Eton Pharmaceuticals, Inc. (ETON)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.46+0.10 (+1.35%)
As of 12:15PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20207.367.487.287.467.4640,510
Nov 20, 20207.327.397.207.367.36132,300
Nov 19, 20207.387.577.317.357.35104,200
Nov 18, 20207.507.637.317.387.38164,200
Nov 17, 20207.307.687.297.537.53225,800
Nov 16, 20207.237.507.227.437.43214,900
Nov 13, 20207.307.346.917.217.21292,500
Nov 12, 20207.257.427.157.397.39211,800
Nov 11, 20207.077.407.007.327.32191,400
Nov 10, 20206.687.046.546.986.98251,600
Nov 09, 20207.217.276.536.686.68400,800
Nov 06, 20206.937.096.916.956.95188,200
Nov 05, 20207.117.216.916.976.97209,800
Nov 04, 20207.017.226.987.097.09188,600
Nov 03, 20207.157.246.887.027.02319,500
Nov 02, 20207.297.336.877.027.02198,000
Oct 30, 20207.687.687.057.297.29332,100
Oct 29, 20207.607.777.427.667.66303,100
Oct 28, 20208.008.037.447.577.57436,900
Oct 27, 20207.598.407.468.138.13948,500
Oct 26, 20207.607.717.437.607.60184,600
Oct 23, 20208.008.007.567.647.64149,600
Oct 22, 20207.537.987.507.947.94173,200
Oct 21, 20207.977.977.547.557.55241,800
Oct 20, 20208.318.447.917.927.92341,600
Oct 19, 20208.078.397.998.318.31687,500
Oct 16, 20207.907.997.707.737.73266,400
Oct 15, 20207.807.957.357.737.73415,200
Oct 14, 20207.388.147.217.777.772,072,500
Oct 13, 20206.847.026.806.936.93318,900
Oct 12, 20206.966.976.726.936.93189,400
Oct 09, 20207.007.086.856.996.99231,100
Oct 08, 20207.017.246.967.037.03230,900
Oct 07, 20206.737.456.736.976.97598,800
Oct 06, 20206.856.996.636.656.65320,600
Oct 05, 20207.047.096.756.976.97326,500
Oct 02, 20206.737.266.726.966.96575,200
Oct 01, 20207.857.927.177.237.23952,100
Sep 30, 20208.388.407.437.907.902,007,600
Sep 29, 20207.868.007.397.827.82434,800
Sep 28, 20208.308.357.248.018.01663,300
Sep 25, 20208.688.708.118.288.28988,300
Sep 24, 20208.358.477.798.188.18409,400
Sep 23, 20208.658.838.528.638.63395,700
Sep 22, 20208.778.888.498.568.56439,400
Sep 21, 20208.499.008.458.738.73654,000
Sep 18, 20208.249.127.809.069.061,222,100
Sep 17, 20207.558.197.418.128.12816,700
Sep 16, 20207.607.857.257.677.67779,900
Sep 15, 20208.238.237.587.887.881,087,700
Sep 14, 20208.158.437.818.348.341,426,600
Sep 11, 20207.728.007.537.707.70385,800
Sep 10, 20207.938.107.307.627.62697,900
Sep 09, 20207.588.057.507.907.90583,700
Sep 08, 20207.197.666.777.377.37478,400
Sep 04, 20207.297.406.767.267.26394,800
Sep 03, 20207.657.756.957.307.30516,900
Sep 02, 20207.707.767.537.707.70298,800
Sep 01, 20207.877.957.517.737.73439,900
Aug 31, 20207.167.927.157.847.84848,100
Aug 28, 20206.957.506.927.207.20822,500
Aug 27, 20206.616.906.616.696.69234,200
Aug 26, 20207.007.056.626.736.73193,100
Aug 25, 20206.706.956.546.936.93227,200
Aug 24, 20206.917.046.606.616.61259,800
Aug 21, 20207.167.206.806.826.82371,200
Aug 20, 20207.287.437.157.207.20223,100
Aug 19, 20207.377.417.247.307.30298,500
Aug 18, 20207.197.407.177.377.37285,600
Aug 17, 20207.177.487.107.157.15477,900
Aug 14, 20206.677.436.557.087.08617,000
Aug 13, 20206.186.976.186.706.70386,300
Aug 12, 20206.076.806.006.386.38796,100
Aug 11, 20207.087.376.556.856.851,263,400
Aug 10, 20207.538.747.407.837.834,496,000
Aug 07, 20206.756.756.356.646.64196,700
Aug 06, 20207.007.016.596.766.76146,400
Aug 05, 20206.866.946.506.856.85193,600
Aug 04, 20206.997.006.676.786.78235,000
Aug 03, 20207.007.156.706.746.74632,400
Jul 31, 20206.396.836.266.686.68358,300
Jul 30, 20205.976.195.806.166.1693,700
Jul 29, 20205.736.075.615.955.9599,000
Jul 28, 20205.956.915.655.765.76883,500
Jul 27, 20205.656.005.655.955.9581,500
Jul 24, 20205.685.815.535.615.6154,800
Jul 23, 20205.845.865.665.685.6837,700
Jul 22, 20205.775.895.625.855.8547,800
Jul 21, 20205.745.985.635.825.8267,800
Jul 20, 20205.515.775.515.705.7058,700
Jul 17, 20205.325.525.215.485.4855,600
Jul 16, 20205.305.495.165.355.35224,800
Jul 15, 20205.125.414.975.335.3377,600
Jul 14, 20204.985.084.805.035.03180,000
Jul 13, 20205.065.384.844.964.96417,200
Jul 10, 20205.115.624.845.055.05460,900
Jul 09, 20205.275.395.015.135.13163,100
Jul 08, 20205.355.745.165.215.21175,200
Jul 07, 20205.465.825.305.345.34358,700
Jul 06, 20205.625.715.385.425.4242,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...