Get the Stockscreener App
6.00
3.45%
0.20
After Hours:
5.98
-0.02
-0.33%
Eton Pharmaceuticals Inc Stock (ETON) Price History
The historical daily chart and data for Eton Pharmaceuticals Inc stock (ETON), show that the latest closing stock price as of September 30, 2024, is $6.00.
- Eton Pharmaceuticals Inc all-time high stock price is $80.75, occurred on October 06, 2015.
- The lowest Eton Pharmaceuticals Inc stock price recorded was $1.95 on September 23, 2022. Since then, Eton Pharmaceuticals Inc's stock price has risen over 207.69% to $6.00 now.
- The 52-week high stock price for ETON is $6.02, representing a 0.33% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ETON is $3.03, indicating a -49.50% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Eton Pharmaceuticals Inc (ETON) stock in the beginning of 2023 was $4.68. The stock closed the year at $2.82, a loss of over -39.74% for the year.
The table below shows more information about ETON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $6.25 | $5.72 | $0.53 | 164,913.0 | +3.45% |
| Sep 27, 2024 | $5.88 | $5.63 | $0.2499 | 85,075.0 | +2.11% |
| Sep 26, 2024 | $5.74 | $5.40 | $0.339 | 104,952.0 | +1.97% |
| Sep 25, 2024 | $5.75 | $5.57 | $0.18 | 49,166.0 | -3.13% |
| Sep 24, 2024 | $5.84 | $5.59 | $0.25 | 83,767.0 | -1.37% |
| Sep 23, 2024 | $5.86 | $5.36 | $0.50 | 158,127.0 | +7.56% |
| Sep 20, 2024 | $5.91 | $5.35 | $0.56 | 216,990.0 | -8.14% |
| Sep 19, 2024 | $6.02 | $5.72 | $0.2999 | 215,566.0 | -0.17% |
| Sep 18, 2024 | $5.94 | $5.70 | $0.24 | 136,599.0 | +3.32% |
| Sep 17, 2024 | $5.94 | $5.50 | $0.44 | 207,714.0 | +4.00% |
| Sep 16, 2024 | $5.64 | $5.18 | $0.46 | 247,642.0 | +6.80% |
| Sep 13, 2024 | $5.26 | $4.82 | $0.44 | 303,066.0 | +6.85% |
| Sep 12, 2024 | $4.87 | $4.79 | $0.08 | 24,457.0 | +0.63% |
| Sep 11, 2024 | $4.86 | $4.73 | $0.1319 | 115,313.0 | +0.21% |
| Sep 10, 2024 | $4.79 | $4.67 | $0.12 | 91,215.0 | +2.36% |
| Sep 09, 2024 | $4.82 | $4.52 | $0.30 | 312,326.0 | +1.74% |
| Sep 06, 2024 | $4.63 | $4.54 | $0.0925 | 25,787.0 | -0.43% |
| Sep 05, 2024 | $4.63 | $4.56 | $0.0694 | 28,268.0 | +0.00% |
| Sep 04, 2024 | $4.65 | $4.51 | $0.14 | 76,392.0 | +0.22% |
Eton Pharmaceuticals Inc Stock (ETON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eton Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eton Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eton Pharmaceuticals Inc Stock (ETON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $6.25 | $4.47 | $1.78 | 2,903,371.0 | +30.43% |
| Aug, 2024 | $4.68 | $3.25 | $1.43 | 2,044,478.0 | +27.78% |
| Jul, 2024 | $3.70 | $3.22 | $0.4799 | 1,090,576.0 | +9.42% |
| Jun, 2024 | $3.69 | $3.18 | $0.51 | 604,477.0 | -7.32% |
| May, 2024 | $3.92 | $3.30 | $0.62 | 1,337,276.0 | +1.43% |
| Apr, 2024 | $4.10 | $3.03 | $1.07 | 1,195,080.0 | -6.67% |
| Mar, 2024 | $4.62 | $3.33 | $1.29 | 1,629,224.0 | -15.73% |
| Feb, 2024 | $4.75 | $4.15 | $0.60 | 969,839.0 | -4.71% |
| Jan, 2024 | $5.11 | $3.97 | $1.14 | 1,719,326.0 | +6.62% |
Eton Pharmaceuticals Inc Stock (ETON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.84 | $3.51 | $1.33 | 1,631,067.0 | +23.73% |
| Nov, 2023 | $4.62 | $3.39 | $1.23 | 1,924,824.0 | -16.11% |
| Oct, 2023 | $4.33 | $3.66 | $0.6717 | 2,058,308.0 | +1.20% |
| Sep, 2023 | $5.81 | $4.02 | $1.79 | 4,813,864.0 | -7.33% |
| Aug, 2023 | $5.35 | $2.47 | $2.88 | 23,117,239.0 | +59.57% |
| Jul, 2023 | $3.67 | $2.42 | $1.25 | 1,272,154.0 | -19.20% |
| Jun, 2023 | $4.06 | $3.15 | $0.91 | 1,156,896.0 | -11.87% |
| May, 2023 | $4.28 | $3.35 | $0.93 | 1,028,252.0 | +9.09% |
| Apr, 2023 | $3.92 | $3.38 | $0.5389 | 686,443.0 | -5.71% |
| Mar, 2023 | $4.25 | $3.52 | $0.73 | 1,505,569.0 | +3.22% |
| Feb, 2023 | $3.80 | $3.20 | $0.60 | 908,135.0 | +7.18% |
| Jan, 2023 | $3.85 | $2.77 | $1.08 | 1,667,835.0 | +23.40% |
Eton Pharmaceuticals Inc Stock (ETON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.37 | $2.71 | $0.66 | 1,480,663.0 | -6.62% |
| Nov, 2022 | $3.14 | $2.36 | $0.7798 | 1,498,224.0 | +18.43% |
| Oct, 2022 | $2.74 | $1.98 | $0.7581 | 1,496,081.0 | +21.43% |
| Sep, 2022 | $2.35 | $1.95 | $0.40 | 918,460.0 | -7.08% |
| Aug, 2022 | $3.05 | $2.20 | $0.85 | 2,381,606.0 | -15.67% |
| Jul, 2022 | $3.25 | $2.56 | $0.6925 | 8,539,840.0 | +2.29% |
| Jun, 2022 | $3.24 | $2.47 | $0.77 | 1,794,016.0 | -13.82% |
| May, 2022 | $3.68 | $2.76 | $0.9199 | 1,524,758.0 | -13.88% |
| Apr, 2022 | $4.50 | $3.53 | $0.97 | 4,221,166.0 | -19.04% |
| Mar, 2022 | $4.45 | $3.55 | $0.90 | 1,685,292.0 | +15.96% |
| Feb, 2022 | $4.06 | $3.37 | $0.6927 | 1,861,239.0 | +1.62% |
| Jan, 2022 | $4.78 | $3.01 | $1.77 | 4,646,549.0 | -13.75% |
2.23%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):