Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Eton Pharmaceuticals, Inc. (ETON)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
3.4900+0.0500 (+1.45%)
At close: 04:00PM EST
3.7000 +0.21 (+6.02%)
After hours: 07:47PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233.46003.52003.39003.49003.490058,800
Feb 02, 20233.48003.54003.20003.47003.470092,200
Feb 01, 20233.47003.51003.35003.48003.480039,800
Jan 31, 20233.49003.59003.46003.48003.4800117,000
Jan 30, 20233.66003.71003.47003.52003.520047,300
Jan 27, 20233.62003.68003.57003.59003.590082,800
Jan 26, 20233.71003.73003.61003.64003.640048,600
Jan 25, 20233.68003.81003.61003.64003.6400169,600
Jan 24, 20233.54003.74003.40003.56003.560077,300
Jan 23, 20233.50003.79003.46003.50003.5000164,900
Jan 20, 20233.60003.67003.34003.42003.420066,000
Jan 19, 20233.61003.81003.56003.58003.580041,200
Jan 18, 20233.79003.84003.58003.65003.650049,100
Jan 17, 20233.57003.85003.56003.72003.7200152,400
Jan 13, 20233.44003.55003.34003.50003.500036,300
Jan 12, 20233.77003.79003.41003.50003.5000100,300
Jan 11, 20233.28003.84003.28003.70003.7000336,300
Jan 10, 20233.04003.25003.01003.25003.250025,700
Jan 09, 20233.15003.16003.02003.04003.040036,700
Jan 06, 20233.06003.13003.01003.08003.080047,100
Jan 05, 20232.97003.12002.85003.09003.090026,000
Jan 04, 20232.88002.94002.83002.90002.900022,100
Jan 03, 20232.86002.94002.77002.89002.890020,900
Dec 30, 20222.85002.96002.71002.82002.8200118,300
Dec 29, 20222.91002.93002.71002.91002.910090,400
Dec 28, 20222.94003.00002.83002.86002.860061,400
Dec 27, 20223.04003.08002.96003.00003.000047,800
Dec 23, 20223.03003.08002.89003.05003.050043,400
Dec 22, 20222.90003.14002.82002.98002.9800109,800
Dec 21, 20222.88003.07002.76002.89002.890050,100
Dec 20, 20223.05003.09002.95002.98002.980041,000
Dec 19, 20223.15003.27003.00003.05003.050044,600
Dec 16, 20223.25003.28003.13003.25003.250089,700
Dec 15, 20223.04003.30002.94003.25003.2500137,100
Dec 14, 20222.92003.30002.83003.10003.1000148,100
Dec 13, 20222.94003.09002.79002.86002.8600107,500
Dec 12, 20223.13003.17002.99002.99002.990023,900
Dec 09, 20223.06003.19003.03003.12003.120026,100
Dec 08, 20222.99003.09002.95003.07003.070022,600
Dec 07, 20223.03003.23002.94002.95002.950029,000
Dec 06, 20223.10003.19002.92003.04003.040056,900
Dec 05, 20223.28003.37003.18003.19003.190047,300
Dec 02, 20223.05003.26003.02003.25003.2500161,200
Dec 01, 20223.00003.06002.99003.03003.030024,200
Nov 30, 20222.94003.06002.94003.02003.020050,900
Nov 29, 20222.87003.00002.75002.97002.970064,200
Nov 28, 20222.93003.00002.89002.90002.900027,500
Nov 25, 20222.96003.03002.90002.99002.990031,300
Nov 23, 20222.95003.05002.87002.99002.990052,900
Nov 22, 20223.01003.06002.95002.99002.990039,700
Nov 21, 20223.00003.05002.96003.03003.030061,300
Nov 18, 20222.93003.10002.80003.02003.020048,800
Nov 17, 20223.06003.09002.95002.95002.950064,000
Nov 16, 20223.09003.13003.01003.11003.110026,200
Nov 15, 20222.76003.14002.76003.07003.070080,800
Nov 14, 20222.97002.97002.73002.80002.800072,600
Nov 11, 20222.65003.04002.48003.01003.0100243,300
Nov 10, 20222.51002.52002.40002.51002.510095,300
Nov 09, 20222.53002.60002.36002.54002.5400139,700
Nov 08, 20222.60002.65002.54002.60002.600035,600
Nov 07, 20222.50002.62002.47002.56002.560081,700
Nov 04, 20222.56002.57002.48002.51002.510045,800
Nov 03, 20222.46002.59002.44002.57002.570059,300
Nov 02, 20222.56002.56002.47002.51002.5100110,600
Nov 01, 20222.59002.60002.46002.56002.560066,400
Oct 31, 20222.70002.70002.52002.55002.550043,600
Oct 28, 20222.64002.74002.50002.71002.7100194,300
Oct 27, 20222.30002.70002.29002.57002.5700260,300
Oct 26, 20222.18002.35002.18002.35002.3500230,600
Oct 25, 20222.07002.17002.07002.13002.130046,400
Oct 24, 20222.14002.14002.04002.06002.060053,500
Oct 21, 20222.04002.12001.98002.07002.070071,500
Oct 20, 20222.02002.10002.02002.02002.020035,200
Oct 19, 20222.19002.23002.03002.03002.030057,300
Oct 18, 20222.20002.25002.18002.21002.210024,600
Oct 17, 20222.19002.24002.08002.14002.140068,300
Oct 14, 20222.20002.24002.07002.18002.180067,400
Oct 13, 20222.13002.20002.10002.16002.160031,500
Oct 12, 20222.10002.21002.10002.11002.110045,400
Oct 11, 20222.07002.18002.03002.09002.090063,300
Oct 10, 20222.25002.25002.10002.10002.100034,000
Oct 07, 20222.28002.30002.22002.25002.250019,500
Oct 06, 20222.25002.27002.24002.25002.250020,600
Oct 05, 20222.16002.31002.16002.24002.240018,100
Oct 04, 20222.12002.25002.12002.21002.210056,100
Oct 03, 20222.14002.16002.03002.12002.120054,600
Sep 30, 20222.15002.15002.07002.10002.100064,200
Sep 29, 20222.15002.19002.06002.12002.120072,900
Sep 28, 20222.16002.20002.10002.16002.1600105,600
Sep 27, 20222.05002.15002.04002.12002.120088,000
Sep 26, 20222.16002.24002.02002.04002.040079,900
Sep 23, 20222.11002.16001.95002.07002.070073,800
Sep 22, 20222.06002.25002.06002.17002.170033,600
Sep 21, 20222.02002.12002.01002.10002.100014,000
Sep 20, 20222.11002.11002.05002.06002.060020,400
Sep 19, 20222.12002.22002.06002.11002.110078,600
Sep 16, 20222.19002.19002.14002.17002.170017,500
Sep 15, 20222.21002.24002.16002.19002.190029,900
Sep 14, 20222.18002.27002.18002.20002.200015,400
Sep 13, 20222.17002.28002.13002.21002.210063,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement