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 | 0.4293 | 3.16359616802 | 13.57 | 15 | 12.6 | 216829 | 13.72058502 | CS |
| 4 | 1.5593 | 12.5345659164 | 12.44 | 15 | 11.64 | 162311 | 12.85776794 | CS |
| 12 | 6.1393 | 78.1081424936 | 7.86 | 15 | 7.58 | 209757 | 10.87040329 | CS |
| 26 | 10.6793 | 321.665662651 | 3.32 | 15 | 3.22 | 157797 | 8.62858307 | CS |
| 52 | 9.3593 | 201.709051724 | 4.64 | 15 | 3.03 | 108936 | 7.36580134 | CS |
| 156 | 9.6393 | 221.084862385 | 4.36 | 15 | 1.95 | 134601 | 4.63846299 | CS |
| 260 | 6.5493 | 87.9100671141 | 7.45 | 15 | 1.95 | 207855 | 5.84143419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734737700 | 12.57 | 0.29 | 2.36 | 12.29 | 13.29 | 12.17 | 281564 |
| 1734651300 | 12.28 | 0.37 | 3.11 | 12.11 | 12.46 | 11.8 | 126452 |
| 1734564900 | 11.91 | -0.73 | -5.78 | 12.71 | 12.91 | 11.87 | 125785 |
| 1734478500 | 12.64 | -0.1 | -0.78 | 12.83 | 12.9732 | 12.3 | 142757 |
| 1734392100 | 12.74 | 0.39 | 3.16 | 12.35 | 13.01 | 12.2205 | 233230 |
| 1734132900 | 12.35 | 0.19 | 1.56 | 12.18 | 12.59 | 12.1543 | 117055 |
| 1734046500 | 12.16 | 0.05 | 0.41 | 12.1 | 12.56 | 12 | 158218 |
| 1733960100 | 12.11 | 0.07 | 0.58 | 12.01 | 12.275 | 11.91 | 135535 |
| 1733873700 | 12.04 | -0.23 | -1.87 | 12.27 | 12.61 | 11.64 | 152548 |
| 1733787300 | 12.27 | -0.53 | -4.14 | 12.93 | 13.0889 | 12.095 | 120317 |
| 1733528100 | 12.8 | 0.42 | 3.39 | 12.35 | 13.13 | 12.27 | 181277 |
| 1733441700 | 12.38 | 0.19 | 1.56 | 12.28 | 12.57 | 11.94 | 127115 |
| 1733355300 | 12.19 | 0.37 | 3.13 | 12 | 12.32 | 11.67 | 241242 |
| 1733268900 | 11.82 | -0.64 | -5.14 | 12 | 12.33 | 11.68 | 324456 |
| 1733182500 | 12.46 | -1.07 | -7.91 | 13.91 | 13.98 | 12.03 | 518282 |
| 1732917840 | 13.53 | 0.79 | 6.20 | 12.76 | 13.72 | 12.74 | 247741 |
| 1732750500 | 12.74 | 0.29 | 2.33 | 12.47 | 12.77 | 12.15 | 186735 |
| 1732664100 | 12.45 | 0.42 | 3.49 | 12.2 | 12.54 | 11.875 | 352025 |
| 1732577700 | 12.03 | 0.8 | 7.12 | 11.5 | 12.33 | 11.3711 | 505607 |
| 1732318500 | 11.23 | 0.48 | 4.47 | 10.73 | 11.44 | 10.6 | 422557 |
| 1732232100 | 10.75 | 0.32 | 3.07 | 10.24 | 10.7862 | 10.2 | 279187 |
| 1732145700 | 10.43 | -0.07 | -0.67 | 10.5 | 10.5 | 10.22 | 243555 |
| 1732059300 | 10.5 | 0.47 | 4.69 | 10.17 | 10.68 | 10.1 | 213931 |
| 1731972900 | 10.03 | 0.01 | 0.10 | 9.77 | 10.448 | 9.77 | 240334 |
| 1731713700 | 10.02 | -0.44 | -4.21 | 10.32 | 10.47 | 8.43 | 538293 |
| 1731627300 | 10.46 | -0.14 | -1.32 | 10.73 | 10.82 | 10.34 | 211518 |
| 1731540900 | 10.6 | 1.43 | 15.59 | 10 | 11.11 | 9.84 | 648500 |
| 1731454500 | 9.17 | -0.54 | -5.56 | 9.6 | 9.7 | 8.758585 | 290608 |
| 1731368100 | 9.71 | 0.93 | 10.59 | 8.78 | 9.88 | 8.78 | 575117 |
| 1731108900 | 8.78 | 0.11 | 1.27 | 8.6 | 8.9724 | 8.6 | 170081 |
| 1731022500 | 8.67 | 0 | 0.00 | 8.69 | 8.7899999 | 8.43 | 109155 |
| 1730936100 | 8.67 | 0.25 | 2.97 | 8.7 | 8.8547 | 8.6201 | 105775 |
| 1730849700 | 8.42 | 0.07 | 0.84 | 8.34 | 8.5399999 | 8.26 | 74595 |
| 1730763300 | 8.35 | -0.27 | -3.13 | 8.53 | 8.69 | 8.24 | 89552 |
| 1730500500 | 8.6199999 | 0.15 | 1.77 | 8.53 | 8.75 | 8.4601 | 94034 |
| 1730414100 | 8.47 | -0.23 | -2.64 | 8.75 | 8.86 | 8.32 | 115744 |
| 1730327700 | 8.7 | 0.16 | 1.87 | 8.56 | 9.1199999 | 8.478 | 271901 |
| 1730241300 | 8.5399999 | 0.12 | 1.43 | 8.35 | 8.64 | 8.35 | 123717 |
| 1730154900 | 8.42 | 0.31 | 3.82 | 8.2 | 8.66 | 8.155 | 392526 |
| 1729895700 | 8.11 | -0.08 | -0.98 | 8.2 | 8.2 | 7.58 | 93168 |
| 1729809300 | 8.19 | 0.06 | 0.74 | 8.06 | 8.22 | 7.985 | 47965 |
| 1729722900 | 8.13 | -0.25 | -2.98 | 8.36 | 8.36 | 7.63 | 127809 |
| 1729636500 | 8.38 | -0.06 | -0.71 | 8.5 | 8.5 | 8.17 | 92623 |
| 1729550100 | 8.44 | 0.09 | 1.08 | 8.3699999 | 8.44 | 8.26 | 83027 |
| 1729290900 | 8.35 | -0.05 | -0.60 | 8.4 | 8.4 | 8.18 | 87444 |
| 1729204500 | 8.4 | 0.15 | 1.82 | 8.16 | 8.47 | 8.05 | 137727 |
| 1729118100 | 8.25 | -0.17 | -1.96 | 8.41 | 8.635 | 8.19 | 182379 |
| 1729031700 | 8.4149999 | 0.22 | 2.75 | 8.2 | 8.45 | 8.05 | 197395 |
| 1728945300 | 8.19 | 0.19 | 2.37 | 8 | 8.2 | 7.63 | 233712 |
| 1728686100 | 8 | 0.17 | 2.17 | 7.86 | 8.03 | 7.78 | 217095 |
| 1728599700 | 7.83 | 0.11 | 1.42 | 7.67 | 7.89 | 7.25 | 172536 |
| 1728513300 | 7.72 | 0.32 | 4.32 | 7.5 | 7.77 | 7.36 | 285832 |
| 1728426900 | 7.4 | 0.1 | 1.37 | 7.24 | 7.485 | 6.37 | 350665 |
| 1728340500 | 7.3 | 0.3 | 4.29 | 6.9 | 7.66 | 6.85 | 443506 |
| 1728081300 | 7 | 0.09 | 1.30 | 7 | 7.07 | 6.72 | 242909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
