Eton Pharmaceuticals Inc (ETON) Historical Stock Data
12.57 ↑0.29 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETON is up 0.84% a day on average. There have been 20 days where Eton Pharmaceuticals Inc closed green and 10 days where ETON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.29 | 12.57 | ↑$0.28 (2.28%) | 12.17 | 13.29 | 281.56K |
| 2024-12-19 | 12.11 | 12.28 | ↑$0.17 (1.40%) | 11.80 | 12.46 | 126.45K |
| 2024-12-18 | 12.71 | 11.91 | ↓$0.80 (-6.29%) | 11.87 | 12.91 | 125.79K |
| 2024-12-17 | 12.83 | 12.64 | ↓$0.19 (-1.48%) | 12.30 | 12.97 | 142.76K |
| 2024-12-16 | 12.35 | 12.74 | ↑$0.39 (3.16%) | 12.22 | 13.01 | 233.23K |
| 2024-12-13 | 12.18 | 12.35 | ↑$0.17 (1.40%) | 12.15 | 12.59 | 117.06K |
| 2024-12-12 | 12.10 | 12.16 | ↑$0.06 (0.50%) | 12.00 | 12.56 | 158.22K |
| 2024-12-11 | 12.01 | 12.11 | ↑$0.10 (0.83%) | 11.91 | 12.28 | 135.54K |
| 2024-12-10 | 12.27 | 12.04 | ↓$0.23 (-1.87%) | 11.64 | 12.61 | 152.55K |
| 2024-12-09 | 12.93 | 12.27 | ↓$0.66 (-5.10%) | 12.10 | 13.09 | 120.32K |
| 2024-12-06 | 12.35 | 12.80 | ↑$0.45 (3.64%) | 12.27 | 13.13 | 181.28K |
| 2024-12-05 | 12.28 | 12.38 | ↑$0.10 (0.81%) | 11.94 | 12.57 | 127.12K |
| 2024-12-04 | 12.00 | 12.19 | ↑$0.19 (1.58%) | 11.67 | 12.32 | 241.25K |
| 2024-12-03 | 12.13 | 11.82 | ↓$0.31 (-2.56%) | 11.68 | 12.33 | 324.46K |
| 2024-12-02 | 13.91 | 12.46 | ↓$1.45 (-10.42%) | 12.03 | 13.98 | 518.28K |
| 2024-11-29 | 12.76 | 13.53 | ↑$0.77 (6.03%) | 12.74 | 13.72 | 247.74K |
| 2024-11-27 | 12.47 | 12.74 | ↑$0.27 (2.17%) | 12.15 | 12.77 | 186.74K |
| 2024-11-26 | 12.20 | 12.45 | ↑$0.25 (2.05%) | 11.88 | 12.54 | 352.08K |
| 2024-11-25 | 11.50 | 12.03 | ↑$0.53 (4.61%) | 11.37 | 12.33 | 509.30K |
| 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 |
Create an account or log in to view more rows.
$ETON oversold! Buy the dip
$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