Eton Pharmaceuticals, Inc. (ETON)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.7500 | 3.8000 | 3.6050 | 3.7100 | 3.7100 | 61,060 |
| May 02, 2024 | 3.7300 | 3.9200 | 3.7200 | 3.7500 | 3.7500 | 69,200 |
| May 01, 2024 | 3.5200 | 3.7700 | 3.5200 | 3.6800 | 3.6800 | 18,400 |
| Apr 30, 2024 | 3.6200 | 3.7000 | 3.4600 | 3.5000 | 3.5000 | 36,700 |
| Apr 29, 2024 | 3.5200 | 3.7300 | 3.4100 | 3.5200 | 3.5200 | 82,700 |
| Apr 26, 2024 | 3.1500 | 3.6700 | 3.1500 | 3.4500 | 3.4500 | 69,200 |
| Apr 25, 2024 | 3.1600 | 3.2700 | 3.1100 | 3.1200 | 3.1200 | 21,200 |
| Apr 24, 2024 | 3.2400 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 9,200 |
| Apr 23, 2024 | 3.2700 | 3.4600 | 3.2500 | 3.2800 | 3.2800 | 23,300 |
| Apr 22, 2024 | 3.2200 | 3.3400 | 3.1900 | 3.2500 | 3.2500 | 40,000 |
| Apr 19, 2024 | 3.0900 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 33,800 |
| Apr 18, 2024 | 3.1100 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 68,800 |
| Apr 17, 2024 | 3.1900 | 3.2200 | 3.0300 | 3.1400 | 3.1400 | 94,900 |
| Apr 16, 2024 | 3.2100 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 29,800 |
| Apr 15, 2024 | 3.3800 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 90,200 |
| Apr 12, 2024 | 3.4700 | 3.4700 | 3.3500 | 3.4200 | 3.4200 | 32,300 |
| Apr 11, 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4400 | 3.4400 | 63,900 |
| Apr 10, 2024 | 3.5000 | 3.6700 | 3.4100 | 3.4300 | 3.4300 | 50,700 |
| Apr 09, 2024 | 3.4800 | 3.7600 | 3.4300 | 3.5700 | 3.5700 | 67,300 |
| Apr 08, 2024 | 3.5400 | 3.5600 | 3.4300 | 3.4500 | 3.4500 | 73,900 |
| Apr 05, 2024 | 3.5700 | 3.7000 | 3.5700 | 3.5900 | 3.5900 | 49,000 |
| Apr 04, 2024 | 3.5900 | 3.7600 | 3.5200 | 3.5600 | 3.5600 | 37,200 |
| Apr 03, 2024 | 3.6200 | 3.7000 | 3.5100 | 3.6000 | 3.6000 | 46,800 |
| Apr 02, 2024 | 4.1000 | 4.1000 | 3.5600 | 3.6800 | 3.6800 | 123,000 |
| Apr 01, 2024 | 3.8500 | 3.8500 | 3.6900 | 3.7500 | 3.7500 | 52,700 |
| Mar 28, 2024 | 3.8100 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 56,000 |
| Mar 27, 2024 | 3.8400 | 3.8800 | 3.7100 | 3.8000 | 3.8000 | 34,800 |
| Mar 26, 2024 | 3.8800 | 3.8800 | 3.6800 | 3.8100 | 3.8100 | 72,800 |
| Mar 25, 2024 | 3.9200 | 3.9900 | 3.8100 | 3.8800 | 3.8800 | 55,800 |
| Mar 22, 2024 | 3.8400 | 4.0600 | 3.7000 | 3.9600 | 3.9600 | 81,900 |
| Mar 21, 2024 | 3.5100 | 3.7200 | 3.5100 | 3.6200 | 3.6200 | 33,100 |
| Mar 20, 2024 | 3.5400 | 3.5700 | 3.3300 | 3.5000 | 3.5000 | 118,000 |
| Mar 19, 2024 | 3.4500 | 3.6100 | 3.4200 | 3.5400 | 3.5400 | 132,400 |
| Mar 18, 2024 | 3.8000 | 3.8100 | 3.4000 | 3.4800 | 3.4800 | 272,700 |
| Mar 15, 2024 | 4.0000 | 4.2100 | 3.8500 | 3.8500 | 3.8500 | 196,100 |
| Mar 14, 2024 | 4.4500 | 4.4700 | 4.3200 | 4.4600 | 4.4600 | 59,600 |
| Mar 13, 2024 | 4.4000 | 4.5000 | 4.3600 | 4.4800 | 4.4800 | 49,300 |
| Mar 12, 2024 | 4.5500 | 4.5900 | 4.3500 | 4.4000 | 4.4000 | 70,900 |
| Mar 11, 2024 | 4.5500 | 4.6200 | 4.5200 | 4.5600 | 4.5600 | 109,300 |
| Mar 08, 2024 | 4.4900 | 4.5900 | 4.4700 | 4.5000 | 4.5000 | 88,700 |
| Mar 07, 2024 | 4.3900 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 16,200 |
| Mar 06, 2024 | 4.3900 | 4.4000 | 4.2400 | 4.3300 | 4.3300 | 62,100 |
| Mar 05, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 35,500 |
| Mar 04, 2024 | 4.5000 | 4.5400 | 4.4200 | 4.4700 | 4.4700 | 43,100 |
| Mar 01, 2024 | 4.4900 | 4.5400 | 4.3800 | 4.4600 | 4.4600 | 41,600 |
| Feb 29, 2024 | 4.5300 | 4.5900 | 4.4000 | 4.4500 | 4.4500 | 23,700 |
| Feb 28, 2024 | 4.5000 | 4.5600 | 4.3100 | 4.4800 | 4.4800 | 34,600 |
| Feb 27, 2024 | 4.4900 | 4.5400 | 4.4100 | 4.4900 | 4.4900 | 83,100 |
| Feb 26, 2024 | 4.4600 | 4.5400 | 4.4100 | 4.4700 | 4.4700 | 23,200 |
| Feb 23, 2024 | 4.4200 | 4.5300 | 4.4200 | 4.4700 | 4.4700 | 36,300 |
| Feb 22, 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4700 | 4.4700 | 34,100 |
| Feb 21, 2024 | 4.3200 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 121,700 |
| Feb 20, 2024 | 4.3700 | 4.4000 | 4.1500 | 4.3600 | 4.3600 | 57,600 |
| Feb 16, 2024 | 4.5000 | 4.5700 | 4.4000 | 4.4000 | 4.4000 | 20,700 |
| Feb 15, 2024 | 4.4400 | 4.6100 | 4.3200 | 4.5900 | 4.5900 | 40,200 |
| Feb 14, 2024 | 4.4200 | 4.5500 | 4.3300 | 4.3900 | 4.3900 | 28,400 |
| Feb 13, 2024 | 4.3300 | 4.4700 | 4.2500 | 4.4200 | 4.4200 | 29,300 |
| Feb 12, 2024 | 4.4100 | 4.5900 | 4.3900 | 4.4100 | 4.4100 | 54,800 |
| Feb 09, 2024 | 4.4500 | 4.5800 | 4.3300 | 4.4100 | 4.4100 | 39,400 |
| Feb 08, 2024 | 4.5500 | 4.6400 | 4.3200 | 4.4100 | 4.4100 | 60,300 |
| Feb 07, 2024 | 4.6500 | 4.6900 | 4.5800 | 4.5800 | 4.5800 | 34,100 |
| Feb 06, 2024 | 4.5400 | 4.7500 | 4.5400 | 4.7200 | 4.7200 | 35,900 |
| Feb 05, 2024 | 4.4400 | 4.7000 | 4.3300 | 4.5800 | 4.5800 | 89,900 |
| Feb 02, 2024 | 4.6000 | 4.7300 | 4.4200 | 4.4900 | 4.4900 | 45,400 |
| Feb 01, 2024 | 4.7000 | 4.7500 | 4.5100 | 4.6000 | 4.6000 | 78,200 |
| Jan 31, 2024 | 4.7100 | 4.7500 | 4.6400 | 4.6700 | 4.6700 | 24,300 |
| Jan 30, 2024 | 4.6900 | 4.7500 | 4.6200 | 4.7400 | 4.7400 | 47,800 |
| Jan 29, 2024 | 4.5600 | 4.7400 | 4.4800 | 4.7100 | 4.7100 | 65,200 |
| Jan 26, 2024 | 4.4400 | 4.7000 | 4.4300 | 4.5600 | 4.5600 | 53,800 |
| Jan 25, 2024 | 4.4500 | 4.5500 | 4.3100 | 4.4400 | 4.4400 | 58,100 |
| Jan 24, 2024 | 4.5900 | 4.6100 | 4.3900 | 4.4500 | 4.4500 | 83,000 |
| Jan 23, 2024 | 4.4500 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 37,000 |
| Jan 22, 2024 | 4.1300 | 4.4500 | 4.1200 | 4.3900 | 4.3900 | 98,000 |
| Jan 19, 2024 | 4.0600 | 4.2200 | 4.0600 | 4.1400 | 4.1400 | 25,900 |
| Jan 18, 2024 | 4.1400 | 4.2200 | 3.9700 | 4.0800 | 4.0800 | 37,100 |
| Jan 17, 2024 | 4.1000 | 4.2900 | 4.0500 | 4.1400 | 4.1400 | 50,500 |
| Jan 16, 2024 | 4.3400 | 4.5700 | 4.0400 | 4.0900 | 4.0900 | 120,900 |
| Jan 12, 2024 | 4.7300 | 4.9300 | 4.3100 | 4.3700 | 4.3700 | 240,700 |
| Jan 11, 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7400 | 4.7400 | 54,500 |
| Jan 10, 2024 | 4.9600 | 4.9600 | 4.7400 | 4.8600 | 4.8600 | 52,800 |
| Jan 09, 2024 | 5.0500 | 5.0700 | 4.6500 | 4.9300 | 4.9300 | 40,600 |
| Jan 08, 2024 | 4.4400 | 5.1100 | 4.4400 | 5.0300 | 5.0300 | 213,700 |
| Jan 05, 2024 | 4.5900 | 4.6000 | 4.3400 | 4.3400 | 4.3400 | 232,500 |
| Jan 04, 2024 | 4.5600 | 4.8400 | 4.5600 | 4.6400 | 4.6400 | 71,400 |
| Jan 03, 2024 | 4.6400 | 4.6400 | 4.4800 | 4.6300 | 4.6300 | 28,800 |
| Jan 02, 2024 | 4.3000 | 4.6300 | 4.3000 | 4.5900 | 4.5900 | 83,100 |
| Dec 29, 2023 | 4.6000 | 4.6800 | 4.2600 | 4.3800 | 4.3800 | 123,500 |
| Dec 28, 2023 | 4.7000 | 4.7800 | 4.5600 | 4.6000 | 4.6000 | 103,100 |
| Dec 27, 2023 | 4.6600 | 4.7200 | 4.3600 | 4.6500 | 4.6500 | 91,200 |
| Dec 26, 2023 | 4.6200 | 4.8400 | 4.6100 | 4.6600 | 4.6600 | 99,600 |
| Dec 22, 2023 | 4.5300 | 4.7000 | 4.4600 | 4.5900 | 4.5900 | 113,600 |
| Dec 21, 2023 | 4.5000 | 4.5400 | 4.3000 | 4.5300 | 4.5300 | 118,100 |
| Dec 20, 2023 | 4.5600 | 4.6800 | 4.4000 | 4.5400 | 4.5400 | 87,300 |
| Dec 19, 2023 | 4.5000 | 4.5900 | 4.3000 | 4.5700 | 4.5700 | 47,700 |
| Dec 18, 2023 | 4.4900 | 4.7000 | 4.4200 | 4.5400 | 4.5400 | 85,700 |
| Dec 15, 2023 | 4.4000 | 4.4900 | 4.3000 | 4.4500 | 4.4500 | 85,600 |
| Dec 14, 2023 | 4.4200 | 4.4500 | 4.3100 | 4.3200 | 4.3200 | 93,100 |
| Dec 13, 2023 | 4.0600 | 4.3900 | 4.0600 | 4.3200 | 4.3200 | 128,400 |
| Dec 12, 2023 | 3.9100 | 4.1800 | 3.9100 | 3.9700 | 3.9700 | 65,500 |
| Dec 11, 2023 | 3.6100 | 4.0300 | 3.5300 | 3.9300 | 3.9300 | 154,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.