Eton Pharmaceuticals Inc (ETON)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.545 | -8.60244988864 | 17.96 | 18.33 | 16.34 | 220902 | 17.1849768 | CS |
| 4 | 2.135 | 14.9509803922 | 14.28 | 18.405 | 14.14 | 322583 | 16.83208139 | CS |
| 12 | 5.685 | 52.9822926375 | 10.73 | 18.405 | 10.6 | 271239 | 14.27704224 | CS |
| 26 | 12.665 | 337.733333333 | 3.75 | 18.405 | 3.75 | 219255 | 11.18365511 | CS |
| 52 | 11.995 | 271.380090498 | 4.42 | 18.405 | 3.03 | 138975 | 9.64651915 | CS |
| 156 | 12.605 | 330.839895013 | 3.81 | 18.405 | 1.95 | 139493 | 5.61943385 | CS |
| 260 | 9.515 | 137.898550725 | 6.9 | 18.405 | 1.95 | 213483 | 6.15271789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
