-
5 DAY PERFORMANCE
+7.49% -
1 MONTH PERFORMANCE
+28.52% -
3 MONTH PERFORMANCE
+153.41% -
6 MONTH PERFORMANCE
+194.26% -
YEAR-TO-DATE PERFORMANCE
+145.89% -
1 YEAR PERFORMANCE
+195.88%
Eton Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.24 | $10.75 (4.98%) | $10.79 | $10.20 | 279,177 | $278.43 M |
| 11/20/2024 | $10.50 | $10.43 (-0.67%) | $10.50 | $10.22 | 243,600 | $270.14 M |
| 11/19/2024 | $10.17 | $10.50 (3.24%) | $10.68 | $10.10 | 213,931 | $271.95 M |
| 11/18/2024 | $9.77 | $10.03 (2.66%) | $10.45 | $9.77 | 240,335 | $259.78 M |
| 11/15/2024 | $10.32 | $10.02 (-2.91%) | $10.47 | $8.43 | 538,300 | $259.52 M |
| 11/14/2024 | $10.73 | $10.46 (-2.52%) | $10.82 | $10.34 | 211,619 | $270.91 M |
| 11/13/2024 | $10.00 | $10.60 (6%) | $11.11 | $9.84 | 648,520 | $274.54 M |
| 11/12/2024 | $9.60 | $9.17 (-4.48%) | $9.70 | $8.76 | 290,612 | $237.50 M |
| 11/11/2024 | $8.78 | $9.71 (10.59%) | $9.88 | $8.78 | 575,150 | $251.49 M |
| 11/08/2024 | $8.71 | $8.78 (0.8%) | $8.97 | $8.62 | 170,100 | $226.33 M |
| 11/07/2024 | $8.69 | $8.67 (-0.23%) | $8.79 | $8.43 | 109,200 | $223.50 M |
| 11/06/2024 | $8.70 | $8.67 (-0.34%) | $8.85 | $8.62 | 107,037 | $223.50 M |
| 11/05/2024 | $8.34 | $8.42 (0.96%) | $8.54 | $8.26 | 74,600 | $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 |