Eton Pharmaceuticals Inc (ETON)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -5.45454545455 | 14.85 | 15.6404 | 12.7311 | 334532 | 14.9264972 | CS |
| 4 | -0.52 | -3.57142857143 | 14.56 | 16.26 | 12.7311 | 242061 | 14.72644413 | CS |
| 12 | 0.47 | 3.46352247605 | 13.57 | 18.405 | 11.612 | 284804 | 15.20137204 | CS |
| 26 | 8.66 | 160.966542751 | 5.38 | 18.405 | 5.36 | 243231 | 12.67945434 | CS |
| 52 | 10.53 | 300 | 3.51 | 18.405 | 3.03 | 154063 | 10.72903267 | CS |
| 156 | 9.88 | 237.5 | 4.16 | 18.405 | 1.95 | 144557 | 6.14074727 | CS |
| 260 | 10.97 | 357.328990228 | 3.07 | 18.405 | 1.95 | 216647 | 6.35142867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 14.22 | -0.56 | -3.79 | 14.52 | 14.63 | 14.15 | 224152 |
| 1742510100 | 14.78 | -0.1 | -0.67 | 14.8 | 15.0899 | 14.495 | 258260 |
| 1742423700 | 14.88 | 0.2 | 1.36 | 15.01 | 15.2 | 14.435 | 243140 |
| 1742337300 | 14.68 | -0.61 | -3.99 | 13.56 | 15.59 | 12.7311 | 728872 |
| 1742250900 | 15.29 | -0.29 | -1.86 | 15.71 | 15.729 | 14.94 | 279702 |
| 1741991700 | 15.58 | 0.98 | 6.71 | 14.85 | 15.63 | 14.68 | 191022 |
| 1741905300 | 14.6 | -0.18 | -1.22 | 14.28 | 14.84 | 14.28 | 112383 |
| 1741818900 | 14.78 | 0.68 | 4.82 | 14.34 | 15.02 | 14.34 | 171014 |
| 1741732500 | 14.1 | 0.41 | 2.99 | 13.64 | 14.24 | 13.51 | 147720 |
| 1741646100 | 13.69 | -0.9 | -6.17 | 14.09 | 14.2 | 12.9376 | 320276 |
| 1741390500 | 14.59 | 0.16 | 1.11 | 14.31 | 14.7 | 13.85 | 218799 |
| 1741304100 | 14.43 | -0.74 | -4.88 | 15.18 | 15.18 | 14.22 | 190495 |
| 1741217700 | 15.17 | -0.01 | -0.07 | 15.22 | 15.4115 | 14.89 | 149335 |
| 1741131300 | 15.18 | 0.15 | 1.00 | 14.87 | 15.5 | 14.57 | 210719 |
| 1741044900 | 15.03 | -0.67 | -4.27 | 15.7 | 15.95 | 14.99 | 132290 |
| 1740785700 | 15.7 | 0.25 | 1.62 | 15.53 | 16.26 | 15.0196 | 168997 |
| 1740699300 | 15.45 | 0.39 | 2.59 | 15.15 | 15.83 | 14.8859 | 296305 |
| 1740612900 | 15.06 | 1.2 | 8.66 | 13.95 | 15.1 | 13.7 | 249374 |
| 1740526500 | 13.86 | -0.4 | -2.81 | 14.26 | 14.39 | 13.44 | 387248 |
| 1740440100 | 14.26 | -0.25 | -1.72 | 14.6 | 14.6091 | 14 | 208730 |
| 1740180900 | 14.51 | 0.12 | 0.83 | 14.56 | 14.91 | 14.3 | 238056 |
| 1740094500 | 14.39 | -0.46 | -3.10 | 14.37 | 15.4299 | 14.1801 | 394822 |
| 1740008100 | 14.85 | -2.28 | -13.31 | 17.02 | 17.0552 | 14.68 | 683805 |
| 1739921700 | 17.13 | 0.72 | 4.36 | 16.25 | 17.13 | 16.25 | 240382 |
| 1739576100 | 16.415 | -0.4 | -2.35 | 16.78 | 16.905 | 15.91 | 190517 |
| 1739489700 | 16.81 | -0.17 | -1.00 | 17.16 | 17.16 | 16.34 | 158920 |
| 1739403300 | 16.98 | -0.29 | -1.68 | 16.78 | 17.17 | 16.75 | 249332 |
| 1739316900 | 17.27 | 0.11 | 0.64 | 17.12 | 17.435 | 16.71 | 245085 |
| 1739230500 | 17.16 | -0.54 | -3.05 | 17.75 | 18.11 | 17.1 | 263898 |
| 1738971300 | 17.7 | 0.33 | 1.90 | 17.96 | 18.33 | 17.45 | 187277 |
| 1738884900 | 17.37 | -0.88 | -4.82 | 17.9 | 18.19 | 17.33 | 344372 |
| 1738798500 | 18.25 | 0.29 | 1.61 | 18.04 | 18.405 | 17.34 | 237708 |
| 1738712100 | 17.96 | 1.29 | 7.74 | 16.81 | 18.25 | 16.81 | 384187 |
| 1738625700 | 16.67 | -1.01 | -5.71 | 17.21 | 17.6617 | 16.57 | 337747 |
| 1738366500 | 17.68 | 0.36 | 2.08 | 17.27 | 17.8 | 17.27 | 248261 |
| 1738280100 | 17.32 | 0.25 | 1.46 | 17.1 | 17.69 | 17.1 | 252691 |
| 1738193700 | 17.07 | -0.57 | -3.23 | 17.65 | 17.77 | 17.03 | 336509 |
| 1738107300 | 17.64 | 1.18 | 7.17 | 16.75 | 17.76 | 16.3402 | 597612 |
| 1738020900 | 16.46 | -0.21 | -1.26 | 16.6 | 17.35 | 16.02 | 481155 |
| 1737761700 | 16.67 | 2.01 | 13.71 | 16.95 | 17.005 | 16.32 | 513164 |
| 1737675300 | 14.66 | 0 | 0.00 | 14.66 | 14.66 | 14.66 | 0 |
| 1737588900 | 14.66 | -0.61 | -3.99 | 15.35 | 15.35 | 14.395 | 201347 |
| 1737502500 | 15.27 | 0.86 | 5.97 | 14.46 | 15.706 | 14.46 | 430804 |
| 1737156900 | 14.41 | 0.13 | 0.91 | 14.28 | 14.8749 | 14.14 | 336424 |
| 1737070500 | 14.28 | -0.02 | -0.14 | 14.3 | 14.7301 | 13.96 | 190403 |
| 1736984100 | 14.3 | 0.88 | 6.56 | 13.55 | 14.43 | 13.09 | 287023 |
| 1736897700 | 13.42 | -0.58 | -4.14 | 14.14 | 14.29 | 13.28 | 225860 |
| 1736811300 | 14 | 0.56 | 4.17 | 13.29 | 14.35 | 13.04 | 297277 |
| 1736552100 | 13.44 | 1.43 | 11.91 | 12.25 | 13.46 | 11.63 | 357269 |
| 1736379300 | 12.01 | 0.02 | 0.17 | 11.78 | 12.24 | 11.612 | 322296 |
| 1736292900 | 11.99 | -0.17 | -1.40 | 12.08 | 12.28 | 11.7 | 222632 |
| 1736206500 | 12.16 | -0.84 | -6.46 | 13.66 | 13.68 | 12.03 | 452062 |
| 1735947300 | 13 | -1.31 | -9.15 | 14.62 | 14.7699 | 12.99 | 448729 |
| 1735860900 | 14.31 | 0.99 | 7.43 | 13.4 | 15 | 13.28 | 437554 |
| 1735688100 | 13.32 | 0.29 | 2.23 | 12.95 | 13.815 | 12.95 | 193010 |
| 1735601700 | 13.03 | -0.02 | -0.15 | 12.98 | 13.31 | 12.6 | 156014 |
| 1735342500 | 13.05 | -0.52 | -3.83 | 13.48 | 13.6922 | 12.8 | 98706 |
| 1735256100 | 13.57 | 0.91 | 7.19 | 12.53 | 13.58 | 12.42 | 142863 |
| 1735077840 | 12.66 | 0.16 | 1.28 | 12.49 | 12.7 | 12.4 | 34571 |
| 1734996900 | 12.5 | -0.07 | -0.56 | 12.53 | 12.63 | 12.002 | 122303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
