Eton Pharmaceuticals, Inc. (ETON) NASDAQ

16.23

+0.2052(+1.28%)

Updated at December 19 11:38AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 18, 202515.9616.0216.0216.2715.83153,041
December 17, 20251615.8215.8216.2915.79242,000
December 16, 202516.0215.9515.9516.3915.75254,100
December 15, 202516.7215.9515.9516.8215.78331,423
December 12, 202517.0216.716.717.1916.65279,700
December 11, 202516.4416.8816.8816.9516.31189,500
December 10, 202516.3516.4116.4116.5816.21161,311
December 09, 202516.3216.3616.3617.0516.13193,824
December 08, 202516.4516.3616.3617.0316.22231,766
December 05, 202516.716.2616.2616.8616.24197,512
December 04, 202516.5616.8116.811716.19303,029
December 03, 202515.4516.516.516.7915.4295,400
December 02, 202515.615.3715.3715.8815.3317,300
December 01, 202516.0115.4515.4516.1215.28381,917
November 28, 202516.2116.1516.1516.4715.97119,130
November 26, 202516.3516.1916.1916.5716.09290,829
November 25, 202516.0816.2816.2816.8915.9313,700
November 24, 202516.515.8515.8516.7615.62463,800
November 21, 202516.316.4616.4616.6516.25246,042
November 20, 202516.7816.316.317.2716.24286,300
November 19, 202517.1916.8216.8217.516.3375,631
November 18, 202517.1617.217.217.5716.85278,247
November 17, 202517.0117.2617.2617.7716.97277,631
November 14, 202516.7316.9416.9417.1716.52207,402
November 13, 202517.3616.8816.8817.5516.83268,500
November 12, 202517.7317.4617.4618.1517.28206,946
November 11, 202516.9717.6617.6617.9216.93279,800
November 10, 202516.8716.9216.9217.5216.87352,915
November 07, 202519.1416.916.919.3716.341.06M
November 06, 202519.2319.1419.1420.0318.51307,800
November 05, 202518.5719.2519.2520.0218.41366,388
November 04, 202517.718.4518.4519.0217.67260,700
November 03, 20251817.9617.9618.2217.49312,589
October 31, 202518.1418.0118.0118.5317.7161,103
October 30, 202518.2118.2518.2518.6518141,933
October 29, 202518.5318.3118.3118.8818.23162,100
October 28, 202518.4218.618.618.9218172,000
October 27, 202518.5318.4818.4818.7418152,100
October 24, 202518.7918.4618.4618.9818.42145,407
October 23, 202518.618.5418.5419.0818.1223,700
October 22, 202518.4718.6618.6618.7618.02251,000
October 21, 202518.418.5518.5518.6718.08201,300
October 20, 202518.318.418.418.5917.79243,100
October 17, 202518.1218.1818.1818.817.91308,316
October 16, 202519.2618.3418.3419.3818.24200,300
October 15, 202518.7719.1519.1519.218.28235,122
October 14, 202517.8118.7718.7719.1217.53278,800
October 13, 202519.818.0818.0819.8218.03416,406
October 10, 202520.2219.6619.6620.4119.59249,691
October 09, 202520.8220.2820.2821.320.25220,133
October 08, 202521.3220.9320.9321.8820.74351,773
October 07, 202520.7421.1521.1521.720.51431,700
October 06, 202520.0420.7320.7321.2120.04344,619
October 03, 202519.819.9319.9320.2719.73269,544
October 02, 202520.319.819.820.319.48367,031
October 01, 202521.7320.2620.2621.8520361,300
September 30, 202522.3921.7321.732321.28606,100
September 29, 202521.3322.4822.4822.9821.29666,987
September 26, 202520.3121.2721.2721.319.83375,009
September 25, 202519.9720.1420.1420.1719.4413,047
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved