Eton Pharmaceuticals Inc (ETON) Historical Stock Data
3.72 ↓0.03 (-0.80%)
As of May 3, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, ETON is down -0.40% a day on average. There have been 11 days where Eton Pharmaceuticals Inc closed green and 19 days where ETON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.72 | 3.92 | 69.16K |
| 2024-05-01 | 3.52 | 3.68 | ↑$0.16 (4.55%) | 3.52 | 3.77 | 18.43K |
| 2024-04-30 | 3.62 | 3.50 | ↓$0.12 (-3.31%) | 3.46 | 3.70 | 36.65K |
| 2024-04-29 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.41 | 3.73 | 82.74K |
| 2024-04-26 | 3.15 | 3.45 | ↑$0.30 (9.52%) | 3.15 | 3.67 | 69.25K |
| 2024-04-25 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.11 | 3.27 | 21.18K |
| 2024-04-24 | 3.24 | 3.21 | ↓$0.03 (-0.93%) | 3.19 | 3.30 | 9.20K |
| 2024-04-23 | 3.27 | 3.28 | ↑$0.01 (0.31%) | 3.25 | 3.46 | 23.27K |
| 2024-04-22 | 3.22 | 3.25 | ↑$0.03 (0.93%) | 3.19 | 3.34 | 40.02K |
| 2024-04-19 | 3.09 | 3.19 | ↑$0.10 (3.24%) | 3.04 | 3.20 | 33.79K |
| 2024-04-18 | 3.11 | 3.06 | ↓$0.05 (-1.61%) | 3.06 | 3.20 | 68.83K |
| 2024-04-17 | 3.19 | 3.14 | ↓$0.05 (-1.57%) | 3.03 | 3.22 | 94.86K |
| 2024-04-16 | 3.21 | 3.19 | ↓$0.02 (-0.62%) | 3.11 | 3.25 | 29.82K |
| 2024-04-15 | 3.38 | 3.22 | ↓$0.16 (-4.73%) | 3.22 | 3.43 | 90.15K |
| 2024-04-12 | 3.47 | 3.42 | ↓$0.05 (-1.44%) | 3.35 | 3.47 | 32.34K |
| 2024-04-11 | 3.47 | 3.44 | ↓$0.03 (-0.86%) | 3.40 | 3.58 | 63.88K |
| 2024-04-10 | 3.50 | 3.43 | ↓$0.07 (-2.00%) | 3.41 | 3.67 | 50.73K |
| 2024-04-09 | 3.48 | 3.57 | ↑$0.09 (2.59%) | 3.43 | 3.76 | 67.31K |
| 2024-04-08 | 3.54 | 3.45 | ↓$0.09 (-2.54%) | 3.43 | 3.56 | 73.92K |
| 2024-04-05 | 3.57 | 3.59 | ↑$0.02 (0.56%) | 3.57 | 3.70 | 49.03K |
| 2024-04-04 | 3.59 | 3.56 | ↓$0.03 (-0.84%) | 3.52 | 3.76 | 37.23K |
| 2024-04-03 | 3.62 | 3.60 | ↓$0.02 (-0.56%) | 3.51 | 3.70 | 46.77K |
| 2024-04-02 | 4.10 | 3.68 | ↓$0.42 (-10.24%) | 3.56 | 4.10 | 123.04K |
| 2024-04-01 | 3.85 | 3.75 | ↓$0.10 (-2.60%) | 3.69 | 3.85 | 52.67K |
| 2024-03-28 | 3.81 | 3.75 | ↓$0.06 (-1.57%) | 3.70 | 3.88 | 56.03K |
| 2024-03-27 | 3.84 | 3.80 | ↓$0.04 (-1.04%) | 3.71 | 3.88 | 34.82K |
| 2024-03-26 | 3.88 | 3.81 | ↓$0.07 (-1.80%) | 3.68 | 3.88 | 72.77K |
| 2024-03-25 | 3.92 | 3.88 | ↓$0.04 (-1.02%) | 3.81 | 3.99 | 55.85K |
| 2024-03-22 | 3.84 | 3.96 | ↑$0.12 (3.13%) | 3.70 | 4.06 | 82.06K |
| 2024-03-21 | 3.51 | 3.62 | ↑$0.11 (3.13%) | 3.51 | 3.72 | 33.08K |
Create an account or log in to view more rows.
$ETON LFGGGGGG
$ETON LFGGGGGG
$ETON oh my!
$ETON get over the hump
$ETON who loaded up??
$ETON LFGGGGGG
$ETON I bought the dip
$ETON ready to explode
$ETON keep it going
$ETON getting this mare ready to run today