Get the Stockscreener App
10.03
0.10%
0.010
After Hours:
10.42
0.39
+3.89%
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 November 18, 2024, is $10.03.
- 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 414.36% to $10.03 now.
- The 52-week high stock price for ETON is $11.11, representing a 10.77% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for ETON is $3.03, indicating a -69.79% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $10.45 | $9.77 | $0.678 | 240,334.0 | +0.10% |
| Nov 15, 2024 | $10.47 | $8.43 | $2.04 | 538,252.0 | -4.21% |
| Nov 14, 2024 | $10.82 | $10.34 | $0.48 | 211,518.0 | -1.32% |
| Nov 13, 2024 | $11.11 | $9.84 | $1.27 | 648,091.0 | +15.59% |
| Nov 12, 2024 | $9.70 | $8.76 | $0.9414 | 290,595.0 | -5.56% |
| Nov 11, 2024 | $9.88 | $8.78 | $1.10 | 575,117.0 | +10.59% |
| Nov 08, 2024 | $8.97 | $8.62 | $0.3524 | 170,080.0 | +1.27% |
| Nov 07, 2024 | $8.79 | $8.43 | $0.36 | 109,155.0 | +0.00% |
| Nov 06, 2024 | $8.85 | $8.62 | $0.2346 | 107,037.0 | +2.97% |
| Nov 05, 2024 | $8.54 | $8.26 | $0.28 | 74,595.0 | +0.84% |
| Nov 04, 2024 | $8.69 | $8.24 | $0.45 | 89,552.0 | -3.13% |
| Nov 01, 2024 | $8.75 | $8.46 | $0.2899 | 94,034.0 | +1.77% |
| Oct 31, 2024 | $8.86 | $8.32 | $0.54 | 116,165.0 | -2.64% |
| Oct 30, 2024 | $9.12 | $8.48 | $0.642 | 271,751.0 | +1.87% |
| Oct 29, 2024 | $8.64 | $8.35 | $0.29 | 123,717.0 | +1.43% |
| Oct 28, 2024 | $8.66 | $8.17 | $0.49 | 391,626.0 | +3.82% |
| Oct 25, 2024 | $8.20 | $7.58 | $0.62 | 93,168.0 | -0.98% |
| Oct 24, 2024 | $8.22 | $7.99 | $0.235 | 47,965.0 | +0.74% |
| Oct 23, 2024 | $8.36 | $7.63 | $0.73 | 127,809.0 | -2.98% |
| Oct 22, 2024 | $8.50 | $8.17 | $0.33 | 92,524.0 | -0.71% |
| Oct 21, 2024 | $8.44 | $8.26 | $0.18 | 83,027.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $11.11 | $8.24 | $2.87 | 3,388,694.0 | +18.42% |
| Oct, 2024 | $9.12 | $5.80 | $3.32 | 4,767,675.0 | +41.17% |
| Sep, 2024 | $6.25 | $4.47 | $1.78 | 2,738,458.0 | +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% |
0.79%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):