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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 23, 2020 | 7.36 | 7.48 | 7.28 | 7.46 | 7.46 | 40,510 |
| Nov 20, 2020 | 7.32 | 7.39 | 7.20 | 7.36 | 7.36 | 132,300 |
| Nov 19, 2020 | 7.38 | 7.57 | 7.31 | 7.35 | 7.35 | 104,200 |
| Nov 18, 2020 | 7.50 | 7.63 | 7.31 | 7.38 | 7.38 | 164,200 |
| Nov 17, 2020 | 7.30 | 7.68 | 7.29 | 7.53 | 7.53 | 225,800 |
| Nov 16, 2020 | 7.23 | 7.50 | 7.22 | 7.43 | 7.43 | 214,900 |
| Nov 13, 2020 | 7.30 | 7.34 | 6.91 | 7.21 | 7.21 | 292,500 |
| Nov 12, 2020 | 7.25 | 7.42 | 7.15 | 7.39 | 7.39 | 211,800 |
| Nov 11, 2020 | 7.07 | 7.40 | 7.00 | 7.32 | 7.32 | 191,400 |
| Nov 10, 2020 | 6.68 | 7.04 | 6.54 | 6.98 | 6.98 | 251,600 |
| Nov 09, 2020 | 7.21 | 7.27 | 6.53 | 6.68 | 6.68 | 400,800 |
| Nov 06, 2020 | 6.93 | 7.09 | 6.91 | 6.95 | 6.95 | 188,200 |
| Nov 05, 2020 | 7.11 | 7.21 | 6.91 | 6.97 | 6.97 | 209,800 |
| Nov 04, 2020 | 7.01 | 7.22 | 6.98 | 7.09 | 7.09 | 188,600 |
| Nov 03, 2020 | 7.15 | 7.24 | 6.88 | 7.02 | 7.02 | 319,500 |
| Nov 02, 2020 | 7.29 | 7.33 | 6.87 | 7.02 | 7.02 | 198,000 |
| Oct 30, 2020 | 7.68 | 7.68 | 7.05 | 7.29 | 7.29 | 332,100 |
| Oct 29, 2020 | 7.60 | 7.77 | 7.42 | 7.66 | 7.66 | 303,100 |
| Oct 28, 2020 | 8.00 | 8.03 | 7.44 | 7.57 | 7.57 | 436,900 |
| Oct 27, 2020 | 7.59 | 8.40 | 7.46 | 8.13 | 8.13 | 948,500 |
| Oct 26, 2020 | 7.60 | 7.71 | 7.43 | 7.60 | 7.60 | 184,600 |
| Oct 23, 2020 | 8.00 | 8.00 | 7.56 | 7.64 | 7.64 | 149,600 |
| Oct 22, 2020 | 7.53 | 7.98 | 7.50 | 7.94 | 7.94 | 173,200 |
| Oct 21, 2020 | 7.97 | 7.97 | 7.54 | 7.55 | 7.55 | 241,800 |
| Oct 20, 2020 | 8.31 | 8.44 | 7.91 | 7.92 | 7.92 | 341,600 |
| Oct 19, 2020 | 8.07 | 8.39 | 7.99 | 8.31 | 8.31 | 687,500 |
| Oct 16, 2020 | 7.90 | 7.99 | 7.70 | 7.73 | 7.73 | 266,400 |
| Oct 15, 2020 | 7.80 | 7.95 | 7.35 | 7.73 | 7.73 | 415,200 |
| Oct 14, 2020 | 7.38 | 8.14 | 7.21 | 7.77 | 7.77 | 2,072,500 |
| Oct 13, 2020 | 6.84 | 7.02 | 6.80 | 6.93 | 6.93 | 318,900 |
| Oct 12, 2020 | 6.96 | 6.97 | 6.72 | 6.93 | 6.93 | 189,400 |
| Oct 09, 2020 | 7.00 | 7.08 | 6.85 | 6.99 | 6.99 | 231,100 |
| Oct 08, 2020 | 7.01 | 7.24 | 6.96 | 7.03 | 7.03 | 230,900 |
| Oct 07, 2020 | 6.73 | 7.45 | 6.73 | 6.97 | 6.97 | 598,800 |
| Oct 06, 2020 | 6.85 | 6.99 | 6.63 | 6.65 | 6.65 | 320,600 |
| Oct 05, 2020 | 7.04 | 7.09 | 6.75 | 6.97 | 6.97 | 326,500 |
| Oct 02, 2020 | 6.73 | 7.26 | 6.72 | 6.96 | 6.96 | 575,200 |
| Oct 01, 2020 | 7.85 | 7.92 | 7.17 | 7.23 | 7.23 | 952,100 |
| Sep 30, 2020 | 8.38 | 8.40 | 7.43 | 7.90 | 7.90 | 2,007,600 |
| Sep 29, 2020 | 7.86 | 8.00 | 7.39 | 7.82 | 7.82 | 434,800 |
| Sep 28, 2020 | 8.30 | 8.35 | 7.24 | 8.01 | 8.01 | 663,300 |
| Sep 25, 2020 | 8.68 | 8.70 | 8.11 | 8.28 | 8.28 | 988,300 |
| Sep 24, 2020 | 8.35 | 8.47 | 7.79 | 8.18 | 8.18 | 409,400 |
| Sep 23, 2020 | 8.65 | 8.83 | 8.52 | 8.63 | 8.63 | 395,700 |
| Sep 22, 2020 | 8.77 | 8.88 | 8.49 | 8.56 | 8.56 | 439,400 |
| Sep 21, 2020 | 8.49 | 9.00 | 8.45 | 8.73 | 8.73 | 654,000 |
| Sep 18, 2020 | 8.24 | 9.12 | 7.80 | 9.06 | 9.06 | 1,222,100 |
| Sep 17, 2020 | 7.55 | 8.19 | 7.41 | 8.12 | 8.12 | 816,700 |
| Sep 16, 2020 | 7.60 | 7.85 | 7.25 | 7.67 | 7.67 | 779,900 |
| Sep 15, 2020 | 8.23 | 8.23 | 7.58 | 7.88 | 7.88 | 1,087,700 |
| Sep 14, 2020 | 8.15 | 8.43 | 7.81 | 8.34 | 8.34 | 1,426,600 |
| Sep 11, 2020 | 7.72 | 8.00 | 7.53 | 7.70 | 7.70 | 385,800 |
| Sep 10, 2020 | 7.93 | 8.10 | 7.30 | 7.62 | 7.62 | 697,900 |
| Sep 09, 2020 | 7.58 | 8.05 | 7.50 | 7.90 | 7.90 | 583,700 |
| Sep 08, 2020 | 7.19 | 7.66 | 6.77 | 7.37 | 7.37 | 478,400 |
| Sep 04, 2020 | 7.29 | 7.40 | 6.76 | 7.26 | 7.26 | 394,800 |
| Sep 03, 2020 | 7.65 | 7.75 | 6.95 | 7.30 | 7.30 | 516,900 |
| Sep 02, 2020 | 7.70 | 7.76 | 7.53 | 7.70 | 7.70 | 298,800 |
| Sep 01, 2020 | 7.87 | 7.95 | 7.51 | 7.73 | 7.73 | 439,900 |
| Aug 31, 2020 | 7.16 | 7.92 | 7.15 | 7.84 | 7.84 | 848,100 |
| Aug 28, 2020 | 6.95 | 7.50 | 6.92 | 7.20 | 7.20 | 822,500 |
| Aug 27, 2020 | 6.61 | 6.90 | 6.61 | 6.69 | 6.69 | 234,200 |
| Aug 26, 2020 | 7.00 | 7.05 | 6.62 | 6.73 | 6.73 | 193,100 |
| Aug 25, 2020 | 6.70 | 6.95 | 6.54 | 6.93 | 6.93 | 227,200 |
| Aug 24, 2020 | 6.91 | 7.04 | 6.60 | 6.61 | 6.61 | 259,800 |
| Aug 21, 2020 | 7.16 | 7.20 | 6.80 | 6.82 | 6.82 | 371,200 |
| Aug 20, 2020 | 7.28 | 7.43 | 7.15 | 7.20 | 7.20 | 223,100 |
| Aug 19, 2020 | 7.37 | 7.41 | 7.24 | 7.30 | 7.30 | 298,500 |
| Aug 18, 2020 | 7.19 | 7.40 | 7.17 | 7.37 | 7.37 | 285,600 |
| Aug 17, 2020 | 7.17 | 7.48 | 7.10 | 7.15 | 7.15 | 477,900 |
| Aug 14, 2020 | 6.67 | 7.43 | 6.55 | 7.08 | 7.08 | 617,000 |
| Aug 13, 2020 | 6.18 | 6.97 | 6.18 | 6.70 | 6.70 | 386,300 |
| Aug 12, 2020 | 6.07 | 6.80 | 6.00 | 6.38 | 6.38 | 796,100 |
| Aug 11, 2020 | 7.08 | 7.37 | 6.55 | 6.85 | 6.85 | 1,263,400 |
| Aug 10, 2020 | 7.53 | 8.74 | 7.40 | 7.83 | 7.83 | 4,496,000 |
| Aug 07, 2020 | 6.75 | 6.75 | 6.35 | 6.64 | 6.64 | 196,700 |
| Aug 06, 2020 | 7.00 | 7.01 | 6.59 | 6.76 | 6.76 | 146,400 |
| Aug 05, 2020 | 6.86 | 6.94 | 6.50 | 6.85 | 6.85 | 193,600 |
| Aug 04, 2020 | 6.99 | 7.00 | 6.67 | 6.78 | 6.78 | 235,000 |
| Aug 03, 2020 | 7.00 | 7.15 | 6.70 | 6.74 | 6.74 | 632,400 |
| Jul 31, 2020 | 6.39 | 6.83 | 6.26 | 6.68 | 6.68 | 358,300 |
| Jul 30, 2020 | 5.97 | 6.19 | 5.80 | 6.16 | 6.16 | 93,700 |
| Jul 29, 2020 | 5.73 | 6.07 | 5.61 | 5.95 | 5.95 | 99,000 |
| Jul 28, 2020 | 5.95 | 6.91 | 5.65 | 5.76 | 5.76 | 883,500 |
| Jul 27, 2020 | 5.65 | 6.00 | 5.65 | 5.95 | 5.95 | 81,500 |
| Jul 24, 2020 | 5.68 | 5.81 | 5.53 | 5.61 | 5.61 | 54,800 |
| Jul 23, 2020 | 5.84 | 5.86 | 5.66 | 5.68 | 5.68 | 37,700 |
| Jul 22, 2020 | 5.77 | 5.89 | 5.62 | 5.85 | 5.85 | 47,800 |
| Jul 21, 2020 | 5.74 | 5.98 | 5.63 | 5.82 | 5.82 | 67,800 |
| Jul 20, 2020 | 5.51 | 5.77 | 5.51 | 5.70 | 5.70 | 58,700 |
| Jul 17, 2020 | 5.32 | 5.52 | 5.21 | 5.48 | 5.48 | 55,600 |
| Jul 16, 2020 | 5.30 | 5.49 | 5.16 | 5.35 | 5.35 | 224,800 |
| Jul 15, 2020 | 5.12 | 5.41 | 4.97 | 5.33 | 5.33 | 77,600 |
| Jul 14, 2020 | 4.98 | 5.08 | 4.80 | 5.03 | 5.03 | 180,000 |
| Jul 13, 2020 | 5.06 | 5.38 | 4.84 | 4.96 | 4.96 | 417,200 |
| Jul 10, 2020 | 5.11 | 5.62 | 4.84 | 5.05 | 5.05 | 460,900 |
| Jul 09, 2020 | 5.27 | 5.39 | 5.01 | 5.13 | 5.13 | 163,100 |
| Jul 08, 2020 | 5.35 | 5.74 | 5.16 | 5.21 | 5.21 | 175,200 |
| Jul 07, 2020 | 5.46 | 5.82 | 5.30 | 5.34 | 5.34 | 358,700 |
| Jul 06, 2020 | 5.62 | 5.71 | 5.38 | 5.42 | 5.42 | 42,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
