Eton Pharmaceuticals Inc (ETON) Historical Stock Data
11.23 ↑0.48 (4.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETON is up 0.92% a day on average. There have been 17 days where Eton Pharmaceuticals Inc closed green and 13 days where ETON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.73 | 11.23 | ↑$0.50 (4.66%) | 10.60 | 11.44 | 422.56K |
| 2024-11-21 | 10.24 | 10.75 | ↑$0.51 (4.98%) | 10.20 | 10.79 | 279.19K |
| 2024-11-20 | 10.50 | 10.43 | ↓$0.07 (-0.67%) | 10.22 | 10.50 | 243.56K |
| 2024-11-19 | 10.17 | 10.50 | ↑$0.33 (3.24%) | 10.10 | 10.68 | 213.93K |
| 2024-11-18 | 9.77 | 10.03 | ↑$0.26 (2.66%) | 9.77 | 10.45 | 240.33K |
| 2024-11-15 | 10.32 | 10.02 | ↓$0.30 (-2.91%) | 8.43 | 10.47 | 538.29K |
| 2024-11-14 | 10.73 | 10.46 | ↓$0.27 (-2.52%) | 10.34 | 10.82 | 211.62K |
| 2024-11-13 | 10.00 | 10.60 | ↑$0.60 (6.00%) | 9.84 | 11.11 | 648.52K |
| 2024-11-12 | 9.60 | 9.17 | ↓$0.43 (-4.48%) | 8.76 | 9.70 | 290.61K |
| 2024-11-11 | 8.78 | 9.71 | ↑$0.93 (10.59%) | 8.78 | 9.88 | 575.15K |
| 2024-11-08 | 8.71 | 8.78 | ↑$0.07 (0.80%) | 8.62 | 8.97 | 170.08K |
| 2024-11-07 | 8.69 | 8.67 | ↓$0.02 (-0.23%) | 8.43 | 8.79 | 109.16K |
| 2024-11-06 | 8.70 | 8.67 | ↓$0.03 (-0.34%) | 8.62 | 8.85 | 107.04K |
| 2024-11-05 | 8.34 | 8.42 | ↑$0.08 (0.96%) | 8.26 | 8.54 | 74.60K |
| 2024-11-04 | 8.53 | 8.35 | ↓$0.18 (-2.11%) | 8.24 | 8.69 | 89.55K |
| 2024-11-01 | 8.53 | 8.62 | ↑$0.09 (1.06%) | 8.46 | 8.75 | 94.03K |
| 2024-10-31 | 8.75 | 8.47 | ↓$0.28 (-3.20%) | 8.32 | 8.86 | 116.17K |
| 2024-10-30 | 8.56 | 8.70 | ↑$0.14 (1.64%) | 8.48 | 9.12 | 271.90K |
| 2024-10-29 | 8.35 | 8.54 | ↑$0.19 (2.28%) | 8.35 | 8.64 | 123.72K |
| 2024-10-28 | 8.20 | 8.42 | ↑$0.22 (2.68%) | 8.17 | 8.66 | 392.53K |
| 2024-10-25 | 8.20 | 8.11 | ↓$0.09 (-1.10%) | 7.58 | 8.20 | 94.17K |
| 2024-10-24 | 8.06 | 8.19 | ↑$0.13 (1.61%) | 7.99 | 8.22 | 47.97K |
| 2024-10-23 | 8.36 | 8.13 | ↓$0.23 (-2.75%) | 7.63 | 8.36 | 127.81K |
| 2024-10-22 | 8.50 | 8.38 | ↓$0.12 (-1.41%) | 8.17 | 8.50 | 92.62K |
| 2024-10-21 | 8.37 | 8.44 | ↑$0.07 (0.84%) | 8.26 | 8.44 | 83.03K |
| 2024-10-18 | 8.40 | 8.35 | ↓$0.05 (-0.60%) | 8.18 | 8.40 | 87.44K |
| 2024-10-17 | 8.16 | 8.40 | ↑$0.24 (2.94%) | 8.05 | 8.47 | 137.73K |
| 2024-10-16 | 8.41 | 8.25 | ↓$0.16 (-1.90%) | 8.19 | 8.64 | 182.88K |
| 2024-10-15 | 8.20 | 8.42 | ↑$0.22 (2.62%) | 8.05 | 8.45 | 197.40K |
| 2024-10-14 | 8.00 | 8.19 | ↑$0.19 (2.38%) | 7.63 | 8.20 | 233.71K |
Create an account or log in to view more rows.
$ETON Holding
$ETON we always finish green after a red week. Less go!
$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