Eton Pharmaceuticals, Inc. (ETON)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

3.4900

+0.0500

(+1.45%)

At close: 04:00PM EST

3.7000

+0.21

(+6.02%)

After hours:

07:47PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	3.4600	3.5200	3.3900	3.4900	3.4900	58,800
Feb 02, 2023	3.4800	3.5400	3.2000	3.4700	3.4700	92,200
Feb 01, 2023	3.4700	3.5100	3.3500	3.4800	3.4800	39,800
Jan 31, 2023	3.4900	3.5900	3.4600	3.4800	3.4800	117,000
Jan 30, 2023	3.6600	3.7100	3.4700	3.5200	3.5200	47,300
Jan 27, 2023	3.6200	3.6800	3.5700	3.5900	3.5900	82,800
Jan 26, 2023	3.7100	3.7300	3.6100	3.6400	3.6400	48,600
Jan 25, 2023	3.6800	3.8100	3.6100	3.6400	3.6400	169,600
Jan 24, 2023	3.5400	3.7400	3.4000	3.5600	3.5600	77,300
Jan 23, 2023	3.5000	3.7900	3.4600	3.5000	3.5000	164,900
Jan 20, 2023	3.6000	3.6700	3.3400	3.4200	3.4200	66,000
Jan 19, 2023	3.6100	3.8100	3.5600	3.5800	3.5800	41,200
Jan 18, 2023	3.7900	3.8400	3.5800	3.6500	3.6500	49,100
Jan 17, 2023	3.5700	3.8500	3.5600	3.7200	3.7200	152,400
Jan 13, 2023	3.4400	3.5500	3.3400	3.5000	3.5000	36,300
Jan 12, 2023	3.7700	3.7900	3.4100	3.5000	3.5000	100,300
Jan 11, 2023	3.2800	3.8400	3.2800	3.7000	3.7000	336,300
Jan 10, 2023	3.0400	3.2500	3.0100	3.2500	3.2500	25,700
Jan 09, 2023	3.1500	3.1600	3.0200	3.0400	3.0400	36,700
Jan 06, 2023	3.0600	3.1300	3.0100	3.0800	3.0800	47,100
Jan 05, 2023	2.9700	3.1200	2.8500	3.0900	3.0900	26,000
Jan 04, 2023	2.8800	2.9400	2.8300	2.9000	2.9000	22,100
Jan 03, 2023	2.8600	2.9400	2.7700	2.8900	2.8900	20,900
Dec 30, 2022	2.8500	2.9600	2.7100	2.8200	2.8200	118,300
Dec 29, 2022	2.9100	2.9300	2.7100	2.9100	2.9100	90,400
Dec 28, 2022	2.9400	3.0000	2.8300	2.8600	2.8600	61,400
Dec 27, 2022	3.0400	3.0800	2.9600	3.0000	3.0000	47,800
Dec 23, 2022	3.0300	3.0800	2.8900	3.0500	3.0500	43,400
Dec 22, 2022	2.9000	3.1400	2.8200	2.9800	2.9800	109,800
Dec 21, 2022	2.8800	3.0700	2.7600	2.8900	2.8900	50,100
Dec 20, 2022	3.0500	3.0900	2.9500	2.9800	2.9800	41,000
Dec 19, 2022	3.1500	3.2700	3.0000	3.0500	3.0500	44,600
Dec 16, 2022	3.2500	3.2800	3.1300	3.2500	3.2500	89,700
Dec 15, 2022	3.0400	3.3000	2.9400	3.2500	3.2500	137,100
Dec 14, 2022	2.9200	3.3000	2.8300	3.1000	3.1000	148,100
Dec 13, 2022	2.9400	3.0900	2.7900	2.8600	2.8600	107,500
Dec 12, 2022	3.1300	3.1700	2.9900	2.9900	2.9900	23,900
Dec 09, 2022	3.0600	3.1900	3.0300	3.1200	3.1200	26,100
Dec 08, 2022	2.9900	3.0900	2.9500	3.0700	3.0700	22,600
Dec 07, 2022	3.0300	3.2300	2.9400	2.9500	2.9500	29,000
Dec 06, 2022	3.1000	3.1900	2.9200	3.0400	3.0400	56,900
Dec 05, 2022	3.2800	3.3700	3.1800	3.1900	3.1900	47,300
Dec 02, 2022	3.0500	3.2600	3.0200	3.2500	3.2500	161,200
Dec 01, 2022	3.0000	3.0600	2.9900	3.0300	3.0300	24,200
Nov 30, 2022	2.9400	3.0600	2.9400	3.0200	3.0200	50,900
Nov 29, 2022	2.8700	3.0000	2.7500	2.9700	2.9700	64,200
Nov 28, 2022	2.9300	3.0000	2.8900	2.9000	2.9000	27,500
Nov 25, 2022	2.9600	3.0300	2.9000	2.9900	2.9900	31,300
Nov 23, 2022	2.9500	3.0500	2.8700	2.9900	2.9900	52,900
Nov 22, 2022	3.0100	3.0600	2.9500	2.9900	2.9900	39,700
Nov 21, 2022	3.0000	3.0500	2.9600	3.0300	3.0300	61,300
Nov 18, 2022	2.9300	3.1000	2.8000	3.0200	3.0200	48,800
Nov 17, 2022	3.0600	3.0900	2.9500	2.9500	2.9500	64,000
Nov 16, 2022	3.0900	3.1300	3.0100	3.1100	3.1100	26,200
Nov 15, 2022	2.7600	3.1400	2.7600	3.0700	3.0700	80,800
Nov 14, 2022	2.9700	2.9700	2.7300	2.8000	2.8000	72,600
Nov 11, 2022	2.6500	3.0400	2.4800	3.0100	3.0100	243,300
Nov 10, 2022	2.5100	2.5200	2.4000	2.5100	2.5100	95,300
Nov 09, 2022	2.5300	2.6000	2.3600	2.5400	2.5400	139,700
Nov 08, 2022	2.6000	2.6500	2.5400	2.6000	2.6000	35,600
Nov 07, 2022	2.5000	2.6200	2.4700	2.5600	2.5600	81,700
Nov 04, 2022	2.5600	2.5700	2.4800	2.5100	2.5100	45,800
Nov 03, 2022	2.4600	2.5900	2.4400	2.5700	2.5700	59,300
Nov 02, 2022	2.5600	2.5600	2.4700	2.5100	2.5100	110,600
Nov 01, 2022	2.5900	2.6000	2.4600	2.5600	2.5600	66,400
Oct 31, 2022	2.7000	2.7000	2.5200	2.5500	2.5500	43,600
Oct 28, 2022	2.6400	2.7400	2.5000	2.7100	2.7100	194,300
Oct 27, 2022	2.3000	2.7000	2.2900	2.5700	2.5700	260,300
Oct 26, 2022	2.1800	2.3500	2.1800	2.3500	2.3500	230,600
Oct 25, 2022	2.0700	2.1700	2.0700	2.1300	2.1300	46,400
Oct 24, 2022	2.1400	2.1400	2.0400	2.0600	2.0600	53,500
Oct 21, 2022	2.0400	2.1200	1.9800	2.0700	2.0700	71,500
Oct 20, 2022	2.0200	2.1000	2.0200	2.0200	2.0200	35,200
Oct 19, 2022	2.1900	2.2300	2.0300	2.0300	2.0300	57,300
Oct 18, 2022	2.2000	2.2500	2.1800	2.2100	2.2100	24,600
Oct 17, 2022	2.1900	2.2400	2.0800	2.1400	2.1400	68,300
Oct 14, 2022	2.2000	2.2400	2.0700	2.1800	2.1800	67,400
Oct 13, 2022	2.1300	2.2000	2.1000	2.1600	2.1600	31,500
Oct 12, 2022	2.1000	2.2100	2.1000	2.1100	2.1100	45,400
Oct 11, 2022	2.0700	2.1800	2.0300	2.0900	2.0900	63,300
Oct 10, 2022	2.2500	2.2500	2.1000	2.1000	2.1000	34,000
Oct 07, 2022	2.2800	2.3000	2.2200	2.2500	2.2500	19,500
Oct 06, 2022	2.2500	2.2700	2.2400	2.2500	2.2500	20,600
Oct 05, 2022	2.1600	2.3100	2.1600	2.2400	2.2400	18,100
Oct 04, 2022	2.1200	2.2500	2.1200	2.2100	2.2100	56,100
Oct 03, 2022	2.1400	2.1600	2.0300	2.1200	2.1200	54,600
Sep 30, 2022	2.1500	2.1500	2.0700	2.1000	2.1000	64,200
Sep 29, 2022	2.1500	2.1900	2.0600	2.1200	2.1200	72,900
Sep 28, 2022	2.1600	2.2000	2.1000	2.1600	2.1600	105,600
Sep 27, 2022	2.0500	2.1500	2.0400	2.1200	2.1200	88,000
Sep 26, 2022	2.1600	2.2400	2.0200	2.0400	2.0400	79,900
Sep 23, 2022	2.1100	2.1600	1.9500	2.0700	2.0700	73,800
Sep 22, 2022	2.0600	2.2500	2.0600	2.1700	2.1700	33,600
Sep 21, 2022	2.0200	2.1200	2.0100	2.1000	2.1000	14,000
Sep 20, 2022	2.1100	2.1100	2.0500	2.0600	2.0600	20,400
Sep 19, 2022	2.1200	2.2200	2.0600	2.1100	2.1100	78,600
Sep 16, 2022	2.1900	2.1900	2.1400	2.1700	2.1700	17,500
Sep 15, 2022	2.2100	2.2400	2.1600	2.1900	2.1900	29,900
Sep 14, 2022	2.1800	2.2700	2.1800	2.2000	2.2000	15,400
Sep 13, 2022	2.1700	2.2800	2.1300	2.2100	2.2100	63,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Eton Pharmaceuticals, Inc. (ETON)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)