• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,735.65
  • 0.68 %
  • $260.97
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Eton Pharmaceuticals, Inc. (ETON) Charts

Eton Pharmaceuticals, Inc. (ETON) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.42

$0.07

(0.84%)

Day's range
$8.26
Day's range
$8.52
  • 5 DAY PERFORMANCE

    -0.59%
  • 1 MONTH PERFORMANCE

    +20.29%
  • 3 MONTH PERFORMANCE

    +139.20%
  • 6 MONTH PERFORMANCE

    +126.95%
  • YEAR-TO-DATE PERFORMANCE

    +92.24%
  • 1 YEAR PERFORMANCE

    +85.05%

Eton Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $8.34 $8.42   (0.96%) $8.54 $8.26 74,595 $217.05 M
11/04/2024 $8.53 $8.35   (-2.11%) $8.69 $8.24 89,600 $215.25 M
11/01/2024 $8.53 $8.62   (1.06%) $8.75 $8.46 94,034 $222.21 M
10/31/2024 $8.75 $8.47   (-3.2%) $8.86 $8.32 116,200 $218.34 M
10/30/2024 $8.56 $8.70   (1.64%) $9.12 $8.48 271,901 $224.27 M
10/29/2024 $8.35 $8.54   (2.28%) $8.64 $8.35 123,717 $220.14 M
10/28/2024 $8.20 $8.42   (2.68%) $8.66 $8.17 392,526 $217.05 M
10/25/2024 $8.20 $8.11   (-1.1%) $8.20 $7.58 94,200 $209.06 M
10/24/2024 $8.06 $8.19   (1.61%) $8.22 $7.99 48,000 $211.12 M
10/23/2024 $8.36 $8.13   (-2.75%) $8.36 $7.63 127,809 $209.58 M
10/22/2024 $8.50 $8.38   (-1.41%) $8.50 $8.17 92,623 $216.02 M
10/21/2024 $8.37 $8.44   (0.84%) $8.44 $8.26 83,027 $217.57 M
10/18/2024 $8.40 $8.35   (-0.6%) $8.40 $8.18 87,444 $215.25 M
10/17/2024 $8.16 $8.40   (2.94%) $8.47 $8.05 137,803 $216.54 M
10/16/2024 $8.41 $8.25   (-1.9%) $8.64 $8.19 182,900 $212.67 M
10/15/2024 $8.20 $8.41   (2.56%) $8.45 $8.05 197,400 $216.79 M
10/14/2024 $8.00 $8.19   (2.37%) $8.20 $7.63 233,712 $211.12 M
10/11/2024 $7.86 $8.00   (1.78%) $8.03 $7.78 217,100 $206.22 M
10/10/2024 $7.67 $7.83   (2.09%) $7.89 $7.25 172,536 $201.84 M
10/09/2024 $7.50 $7.72   (2.93%) $7.77 $7.36 285,832 $199.01 M
10/08/2024 $7.24 $7.40   (2.21%) $7.49 $6.37 372,500 $190.76 M
10/07/2024 $6.93 $7.30   (5.34%) $7.66 $6.85 443,705 $188.18 M
10/04/2024 $7.00 $7.00   (0%) $7.07 $6.72 242,910 $180.45 M
10/03/2024 $6.10 $6.91   (13.28%) $6.92 $6.00 728,800 $178.13 M
10/02/2024 $5.85 $5.94   (1.54%) $6.11 $5.81 56,400 $153.12 M
10/01/2024 $6.00 $5.91   (-1.5%) $6.10 $5.80 88,535 $152.35 M
09/30/2024 $5.73 $6.00   (4.71%) $6.25 $5.72 164,913 $154.67 M
09/27/2024 $5.73 $5.80   (1.22%) $5.88 $5.63 85,100 $149.51 M
09/26/2024 $5.61 $5.68   (1.25%) $5.74 $5.40 105,000 $146.42 M
09/25/2024 $5.75 $5.57   (-3.13%) $5.75 $5.57 49,200 $143.58 M
09/24/2024 $5.83 $5.75   (-1.37%) $5.84 $5.59 83,800 $148.22 M
09/23/2024 $5.38 $5.83   (8.36%) $5.86 $5.36 159,207 $150.29 M
09/20/2024 $5.89 $5.42   (-7.98%) $5.91 $5.35 230,117 $139.72 M
09/19/2024 $5.95 $5.90   (-0.84%) $6.02 $5.72 215,600 $152.09 M
09/18/2024 $5.73 $5.91   (3.14%) $5.94 $5.70 136,849 $152.35 M
09/17/2024 $5.56 $5.72   (2.88%) $5.94 $5.50 207,719 $147.45 M
09/16/2024 $5.23 $5.50   (5.16%) $5.64 $5.18 247,642 $141.78 M
09/13/2024 $4.85 $5.15   (6.19%) $5.26 $4.82 303,287 $132.76 M
09/12/2024 $4.82 $4.82   (0%) $4.87 $4.79 25,312 $124.25 M
09/11/2024 $4.84 $4.79   (-1.03%) $4.86 $4.73 115,313 $123.48 M
09/10/2024 $4.67 $4.78   (2.36%) $4.79 $4.67 91,272 $123.22 M
09/09/2024 $4.52 $4.67   (3.32%) $4.82 $4.52 312,329 $120.38 M
09/06/2024 $4.63 $4.59   (-0.86%) $4.63 $4.54 25,800 $118.32 M
09/05/2024 $4.57 $4.61   (0.88%) $4.63 $4.56 28,300 $118.84 M
09/04/2024 $4.63 $4.61   (-0.43%) $4.65 $4.51 76,400 $118.84 M
09/03/2024 $4.62 $4.60   (-0.43%) $4.68 $4.47 91,123 $118.58 M
08/30/2024 $4.63 $4.60   (-0.65%) $4.65 $4.54 35,300 $118.58 M
08/29/2024 $4.64 $4.60   (-0.86%) $4.68 $4.52 101,011 $118.58 M
08/28/2024 $4.46 $4.60   (3.14%) $4.68 $4.46 148,613 $118.58 M
08/27/2024 $4.50 $4.52   (0.44%) $4.56 $4.44 125,742 $116.52 M
08/26/2024 $4.61 $4.52   (-1.95%) $4.61 $4.46 127,700 $116.52 M
08/23/2024 $4.23 $4.54   (7.33%) $4.63 $4.23 223,753 $117.03 M
08/22/2024 $4.12 $4.25   (3.16%) $4.28 $4.12 35,230 $109.56 M
08/21/2024 $4.14 $4.14   (0%) $4.29 $4.06 82,713 $106.72 M
08/20/2024 $4.05 $4.12   (1.73%) $4.16 $3.98 89,300 $106.21 M
08/19/2024 $3.96 $4.04   (2.02%) $4.06 $3.96 28,900 $104.14 M
08/16/2024 $4.02 $4.03   (0.25%) $4.10 $3.96 45,600 $103.89 M
08/15/2024 $4.06 $4.01   (-1.23%) $4.10 $3.87 110,100 $103.37 M
08/14/2024 $3.75 $4.06   (8.27%) $4.10 $3.75 144,000 $104.66 M
08/13/2024 $3.79 $3.77   (-0.53%) $3.80 $3.66 57,349 $97.18 M
08/12/2024 $3.66 $3.75   (2.46%) $3.79 $3.63 59,900 $96.67 M
08/09/2024 $3.65 $3.72   (1.92%) $3.79 $3.52 192,700 $95.89 M
08/08/2024 $3.54 $3.62   (2.26%) $3.70 $3.40 189,027 $93.32 M
08/07/2024 $3.59 $3.49   (-2.79%) $3.59 $3.48 45,039 $89.97 M
08/06/2024 $3.47 $3.50   (0.86%) $3.56 $3.41 27,136 $90.22 M
08/05/2024 $3.26 $3.52   (7.98%) $3.53 $3.25 101,600 $90.74 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.