Eton Pharmaceuticals Inc (ETON)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 22.9166666667 | 4.8 | 5.94 | 4.79 | 182694 | 5.47794795 | CS |
| 4 | 1.78 | 43.2038834951 | 4.12 | 5.94 | 4.12 | 128797 | 4.93415903 | CS |
| 12 | 2.52 | 74.5562130178 | 3.38 | 5.94 | 3.22 | 82528 | 4.30473616 | CS |
| 26 | 2.45 | 71.0144927536 | 3.45 | 5.94 | 3.03 | 66895 | 3.96834143 | CS |
| 52 | 1.38 | 30.5309734513 | 4.52 | 5.94 | 3.03 | 77834 | 4.11435389 | CS |
| 156 | 0.92 | 18.4738955823 | 4.98 | 6.72 | 1.95 | 146953 | 4.01636946 | CS |
| 260 | -0.88 | -12.9793510324 | 6.78 | 10.3 | 1.95 | 201806 | 5.61072968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 5.9 | -0.01 | -0.17 | 5.95 | 6.0199999 | 5.7201 | 215591 |
| 1726698900 | 5.91 | 0.19 | 3.32 | 5.73 | 5.94 | 5.7 | 136599 |
| 1726612500 | 5.72 | 0.22 | 4.00 | 5.5599999 | 5.94 | 5.5 | 207714 |
| 1726526100 | 5.5 | 0.35 | 6.80 | 5.23 | 5.64 | 5.18 | 247642 |
| 1726266900 | 5.15 | 0.33 | 6.85 | 4.85 | 5.26 | 4.82 | 303077 |
| 1726180500 | 4.82 | 0.03 | 0.63 | 4.82 | 4.87 | 4.79 | 24472 |
| 1726094100 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8625 | 4.7306 | 115313 |
| 1726007700 | 4.78 | 0.11 | 2.36 | 4.67 | 4.79 | 4.67 | 91215 |
| 1725921300 | 4.67 | 0.08 | 1.74 | 4.5199999 | 4.82 | 4.5199999 | 312328 |
| 1725662100 | 4.59 | -0.04 | -0.86 | 4.63 | 4.63 | 4.5375 | 25787 |
| 1725575700 | 4.63 | 0.02 | 0.43 | 4.57 | 4.63 | 4.5606 | 28268 |
| 1725489300 | 4.61 | 0.02 | 0.44 | 4.63 | 4.65 | 4.51 | 76392 |
| 1725402900 | 4.59 | -0.01 | -0.22 | 4.62 | 4.68 | 4.47 | 91123 |
| 1725057300 | 4.6 | 0 | 0.00 | 4.6 | 4.65 | 4.54 | 35284 |
| 1724970900 | 4.6 | 0 | 0.00 | 4.61 | 4.68 | 4.5176999 | 101011 |
| 1724884500 | 4.6 | 0.07 | 1.55 | 4.51 | 4.68 | 4.455 | 148613 |
| 1724798100 | 4.53 | 0.01 | 0.22 | 4.5 | 4.5599999 | 4.4401 | 125742 |
| 1724711700 | 4.5199999 | -0.02 | -0.44 | 4.61 | 4.61 | 4.46 | 127688 |
| 1724452500 | 4.54 | 0.29 | 6.82 | 4.23 | 4.63 | 4.23 | 223708 |
| 1724366100 | 4.25 | 0.11 | 2.66 | 4.12 | 4.28 | 4.12 | 35230 |
| 1724279700 | 4.14 | 0.02 | 0.49 | 4.13 | 4.29 | 4.0599999 | 82713 |
| 1724193300 | 4.12 | 0.08 | 1.98 | 4.05 | 4.16 | 3.975 | 89275 |
| 1724106900 | 4.04 | 0.01 | 0.25 | 3.96 | 4.055 | 3.96 | 28877 |
| 1723847700 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.1 | 3.96 | 45551 |
| 1723761300 | 4.01 | -0.05 | -1.23 | 4.0599999 | 4.1 | 3.87 | 110086 |
| 1723674900 | 4.0599999 | 0.29 | 7.69 | 3.75 | 4.1 | 3.75 | 143966 |
| 1723588500 | 3.77 | 0.02 | 0.53 | 3.79 | 3.8 | 3.66 | 57349 |
| 1723502100 | 3.75 | 0.03 | 0.81 | 3.66 | 3.79 | 3.6302 | 59898 |
| 1723242900 | 3.72 | 0.1 | 2.76 | 3.65 | 3.79 | 3.52 | 192700 |
| 1723156500 | 3.62 | 0.13 | 3.72 | 3.54 | 3.699 | 3.4 | 188727 |
| 1723070100 | 3.49 | -0.01 | -0.29 | 3.52 | 3.5899 | 3.48 | 45039 |
| 1722983700 | 3.5 | -0.02 | -0.57 | 3.47 | 3.56 | 3.41 | 26720 |
| 1722897300 | 3.52 | -0.06 | -1.68 | 3.2599999 | 3.53 | 3.2519 | 101580 |
| 1722638100 | 3.58 | -0.05 | -1.38 | 3.65 | 3.65 | 3.5567 | 44615 |
| 1722551700 | 3.63 | 0.03 | 0.83 | 3.65 | 3.7 | 3.55 | 32151 |
| 1722465300 | 3.6 | 0.06 | 1.69 | 3.57 | 3.6999 | 3.5002 | 26382 |
| 1722378900 | 3.54 | 0 | 0.00 | 3.54 | 3.58 | 3.5 | 43158 |
| 1722292500 | 3.54 | -0.04 | -1.12 | 3.63 | 3.64 | 3.53 | 28228 |
| 1722033300 | 3.58 | 0.01 | 0.28 | 3.64 | 3.65 | 3.58 | 18513 |
| 1721946900 | 3.57 | 0.02 | 0.56 | 3.57 | 3.64 | 3.52 | 11866 |
| 1721860500 | 3.55 | 0 | 0.00 | 3.55 | 3.61 | 3.41 | 30822 |
| 1721774100 | 3.55 | 0.04 | 1.14 | 3.54 | 3.62 | 3.5 | 18613 |
| 1721687700 | 3.51 | 0.01 | 0.29 | 3.55 | 3.56 | 3.39 | 57337 |
| 1721428500 | 3.5 | 0.08 | 2.34 | 3.43 | 3.55 | 3.32 | 40407 |
| 1721342100 | 3.42 | -0.17 | -4.74 | 3.6 | 3.6162 | 3.41 | 23386 |
| 1721255700 | 3.59 | 0 | 0.00 | 3.59 | 3.6699 | 3.42 | 95381 |
| 1721169300 | 3.59 | 0.25 | 7.49 | 3.52 | 3.65 | 3.485 | 204934 |
| 1721082900 | 3.34 | -0.07 | -2.05 | 3.41 | 3.48 | 3.2799999 | 321961 |
| 1720823700 | 3.41 | -0.02 | -0.58 | 3.45 | 3.5294 | 3.31 | 25315 |
| 1720737300 | 3.43 | 0.08 | 2.39 | 3.35 | 3.43 | 3.345 | 8942 |
| 1720650900 | 3.35 | -0.08 | -2.33 | 3.47 | 3.5683 | 3.34 | 50565 |
| 1720564500 | 3.43 | 0.03 | 0.88 | 3.4 | 3.47 | 3.2599999 | 11068 |
| 1720478100 | 3.4 | 0.08 | 2.41 | 3.32 | 3.42 | 3.3112 | 15610 |
| 1720218900 | 3.32 | 0.03 | 0.91 | 3.32 | 3.33 | 3.22 | 24631 |
| 1720040640 | 3.29 | 0.01 | 0.30 | 3.32 | 3.36 | 3.2799999 | 3174 |
| 1719959700 | 3.2799999 | -0.12 | -3.53 | 3.36 | 3.4 | 3.25 | 18822 |
| 1719873300 | 3.4 | 0.08 | 2.41 | 3.33 | 3.4 | 3.2599999 | 25494 |
| 1719614100 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1719527700 | 3.32 | -0.04 | -1.19 | 3.38 | 3.39 | 3.32 | 9211 |
| 1719441300 | 3.36 | 0.08 | 2.44 | 3.3 | 3.4 | 3.19 | 57607 |
| 1719354900 | 3.2799999 | -0.04 | -1.20 | 3.34 | 3.395 | 3.2799999 | 11669 |
| 1719268500 | 3.32 | -0.02 | -0.60 | 3.35 | 3.35 | 3.24 | 23144 |
| 1719009300 | 3.34 | 0.04 | 1.21 | 3.3 | 3.4051 | 3.24 | 50485 |
| 1718922900 | 3.3 | 0.04 | 1.23 | 3.3 | 3.3488 | 3.18 | 49587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
