NasdaqGM - Delayed Quote USD

Eton Pharmaceuticals, Inc. (ETON)

17.28
-1.56
(-8.28%)
At close: June 3 at 4:00:01 PM EDT
17.33
+0.05
+(0.29%)
After hours: June 3 at 4:18:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202519.0219.0216.9017.2817.28900,925
Jun 2, 202518.8119.3518.5118.8418.84377,700
May 30, 202519.0819.0918.6918.8918.89428,600
May 29, 202521.0021.1018.7518.9218.92969,400
May 28, 202520.1320.8520.0120.0820.08303,900
May 27, 202520.2120.4319.8120.0420.04415,000
May 23, 202520.0020.2019.5619.8119.81271,600
May 22, 202520.2920.7019.6320.2520.25345,900
May 21, 202519.5220.6519.4120.2420.24490,700
May 20, 202519.5719.9319.3819.6019.60162,800
May 19, 202518.7919.8518.2719.5719.57320,200
May 16, 202519.6220.1918.8218.9318.93400,100
May 15, 202516.9620.0016.6019.7019.70658,300
May 14, 202519.0021.4816.8017.1217.12663,200
May 13, 202517.4517.6716.5217.0717.07336,800
May 12, 202517.0517.5516.4317.3517.35376,600
May 9, 202517.4717.7416.7716.7916.79167,300
May 8, 202517.3117.6017.0417.3317.33177,400
May 7, 202516.7617.2316.6017.2317.23157,400
May 6, 202516.8917.0116.4316.6316.63185,500
May 5, 202517.2917.3416.7316.9716.97253,300
May 2, 202517.0817.4916.8517.3417.34239,900
May 1, 202516.9517.0515.9016.9716.97177,800
Apr 30, 202516.2317.1115.5116.8516.85197,300
Apr 29, 202515.8116.4915.5716.4916.49251,200
Apr 28, 202516.3817.2615.7515.9815.98318,000
Apr 25, 202515.6715.8815.2515.8215.82100,800
Apr 24, 202515.4716.0315.2515.7915.79140,200
Apr 23, 202515.3516.2415.1915.4815.48381,200
Apr 22, 202514.5515.2914.3215.0415.04255,400
Apr 21, 202514.1414.5813.8714.2614.26214,500
Apr 17, 202514.1614.5013.5314.3414.34257,200
Apr 16, 202514.0314.3513.7514.0814.08219,300
Apr 15, 202513.7014.4013.6114.1914.19226,900
Apr 14, 202512.7713.9412.2513.7213.72335,700
Apr 11, 202511.9912.5611.9412.4512.45201,800
Apr 10, 202512.2712.4411.3811.9711.97168,800
Apr 9, 202511.2012.7511.0912.6512.65281,800
Apr 8, 202512.4912.4911.3311.4711.47231,400
Apr 7, 202511.2012.2011.0911.8511.85381,400
Apr 4, 202511.9212.2311.2511.8311.83512,100
Apr 3, 202512.6613.0012.1412.5012.50215,200
Apr 2, 202512.5213.4612.5113.2613.26226,600
Apr 1, 202512.9213.1612.5212.7612.76149,300
Mar 31, 202512.6913.0812.2412.9812.98270,400
Mar 28, 202513.5213.6412.8313.0213.02173,500
Mar 27, 202513.3113.6113.1913.5113.51159,400
Mar 26, 202513.7314.3113.2713.3813.38159,600
Mar 25, 202514.8714.8813.7013.7413.74170,000
Mar 24, 202514.4115.1014.1014.7914.79222,200
Mar 21, 202514.5214.6314.1514.2214.22224,200
Mar 20, 202514.8015.0914.5014.7814.78258,300
Mar 19, 202515.0115.2014.4414.8814.88243,100
Mar 18, 202513.5615.5912.7314.6814.68728,900
Mar 17, 202515.7115.7314.9415.2915.29279,700
Mar 14, 202514.8515.6314.6815.5815.58191,000
Mar 13, 202514.2814.8414.2814.6014.60112,900
Mar 12, 202514.3415.0214.3414.7814.78171,000
Mar 11, 202513.6414.2413.5114.1014.10147,700
Mar 10, 202514.2214.3112.9413.6913.69324,400
Mar 7, 202514.3114.7013.8514.5914.59218,800
Mar 6, 202515.0015.1714.2214.4314.43190,500
Mar 5, 202515.2215.4114.8915.1715.17149,300
Mar 4, 202514.8715.5014.5715.1815.18210,700
Mar 3, 202515.7015.9514.9915.0315.03132,300
Feb 28, 202515.3416.2615.0215.7015.70169,000
Feb 27, 202515.1515.8314.8915.4515.45296,300
Feb 26, 202513.9515.1013.7015.0615.06249,400
Feb 25, 202514.2614.3913.4413.8613.86387,200
Feb 24, 202514.6014.6114.0014.2614.26209,000
Feb 21, 202514.5614.9114.3014.5114.51238,100
Feb 20, 202514.3715.4314.1814.3914.39394,800
Feb 19, 202517.0217.0614.6814.8514.85683,800
Feb 18, 202516.2517.1316.2217.1317.13248,900
Feb 14, 202516.7816.9115.9116.4216.42190,500
Feb 13, 202517.1617.1616.3416.8116.81159,000
Feb 12, 202516.7817.1716.7516.9816.98249,300
Feb 11, 202517.1217.4316.7117.2717.27245,100
Feb 10, 202517.7518.1117.1017.1617.16267,600
Feb 7, 202517.9618.3317.4517.7017.70187,300
Feb 6, 202517.9018.1917.3317.3717.37344,900
Feb 5, 202518.0418.4117.3418.2518.25237,700
Feb 4, 202516.8118.2516.8117.9617.96385,400
Feb 3, 202517.2317.6616.5716.6716.67337,700
Jan 31, 202517.2717.8017.2717.6817.68250,600
Jan 30, 202517.1017.6917.1017.3217.32253,000
Jan 29, 202517.6517.7717.0317.0717.07336,200
Jan 28, 202516.7517.7616.3417.6417.64600,200
Jan 27, 202516.6017.3516.0216.4616.46484,700
Jan 24, 202516.9517.0116.3216.6716.67515,800
Jan 23, 202514.9016.6214.7616.2416.24689,200
Jan 22, 202515.3515.4014.4014.6614.66208,100
Jan 21, 202514.6015.7114.5515.2715.27430,600
Jan 17, 202514.2814.8714.1414.4114.41336,400
Jan 16, 202514.3014.7313.9614.2814.28190,400
Jan 15, 202513.5514.4313.0914.3014.30287,000
Jan 14, 202514.1414.2913.2813.4213.42225,900
Jan 13, 202513.2914.3513.0414.0014.00297,300
Jan 10, 202512.2513.4611.6313.4413.44357,300
Jan 8, 202511.7812.2411.6112.0112.01322,300
Jan 7, 202512.0812.2811.7011.9911.99222,600
Jan 6, 202513.6613.6812.0312.1612.16452,300
Jan 3, 202514.6214.7712.9913.0013.00448,700
Jan 2, 202513.4015.0013.2814.3114.31437,400
Dec 31, 202412.9513.8212.9513.3213.32193,000
Dec 30, 202412.9813.3112.6013.0313.03156,000
Dec 27, 202413.4813.6912.8013.0513.0598,700
Dec 26, 202412.5313.5812.4213.5713.57142,900
Dec 24, 202412.4912.7012.4012.6612.6634,600
Dec 23, 202412.5312.6312.0012.5012.50122,300
Dec 20, 202412.2913.2912.1712.5712.57281,600
Dec 19, 202412.1112.4611.8012.2812.28126,500
Dec 18, 202412.7112.9111.8711.9111.91125,800
Dec 17, 202412.8312.9712.3012.6412.64142,800
Dec 16, 202412.3513.0112.2212.7412.74233,200
Dec 13, 202412.1812.5912.1512.3512.35117,100
Dec 12, 202412.1012.5612.0012.1612.16158,200
Dec 11, 202412.0112.2811.9112.1112.11135,500
Dec 10, 202412.2712.6111.6412.0412.04152,500
Dec 9, 202412.9313.0912.1012.2712.27120,300
Dec 6, 202412.3513.1312.2712.8012.80181,300
Dec 5, 202412.2812.5711.9412.3812.38127,100
Dec 4, 202412.0012.3211.6712.1912.19241,200
Dec 3, 202412.1312.3311.6811.8211.82324,500
Dec 2, 202413.9113.9812.0312.4612.46518,200
Nov 29, 202412.7613.7212.7413.5313.53247,700
Nov 27, 202412.4712.7712.1512.7412.74186,700
Nov 26, 202412.2012.5411.8812.4512.45355,100
Nov 25, 202411.5012.3311.3712.0312.03509,000
Nov 22, 202410.7311.4410.6011.2311.23422,600
Nov 21, 202410.2410.7910.2010.7510.75279,200
Nov 20, 202410.5010.5010.2210.4310.43243,600
Nov 19, 202410.1710.6810.1010.5010.50213,900
Nov 18, 20249.7710.459.7710.0310.03240,300
Nov 15, 202410.3210.478.4310.0210.02538,300
Nov 14, 202410.7310.8210.3410.4610.46211,500
Nov 13, 202410.0011.119.8410.6010.60648,500
Nov 12, 20249.609.708.769.179.17290,600
Nov 11, 20248.789.888.789.719.71575,100
Nov 8, 20248.718.978.628.788.78170,100
Nov 7, 20248.698.798.438.678.67109,200
Nov 6, 20248.708.858.628.678.67107,000
Nov 5, 20248.348.548.268.428.4274,600
Nov 4, 20248.538.698.248.358.3589,600
Nov 1, 20248.538.758.468.628.6294,000
Oct 31, 20248.758.868.328.478.47116,200
Oct 30, 20248.569.128.488.708.70271,900
Oct 29, 20248.358.648.358.548.54123,700
Oct 28, 20248.208.668.178.428.42392,500
Oct 25, 20248.208.207.588.118.1194,200
Oct 24, 20248.068.227.998.198.1948,000
Oct 23, 20248.368.367.638.138.13127,800
Oct 22, 20248.508.508.178.388.3892,500
Oct 21, 20248.378.448.268.448.4483,000
Oct 18, 20248.408.408.188.358.3587,400
Oct 17, 20248.168.478.058.408.40137,700
Oct 16, 20248.418.648.198.258.25182,900
Oct 15, 20248.208.458.058.418.41197,400
Oct 14, 20248.008.207.638.198.19233,700
Oct 11, 20247.868.037.788.008.00217,100
Oct 10, 20247.677.897.257.837.83172,500
Oct 9, 20247.507.777.367.727.72285,800
Oct 8, 20247.247.496.377.407.40372,500
Oct 7, 20246.937.666.857.307.30443,500
Oct 4, 20247.007.076.727.007.00242,900
Oct 3, 20246.106.926.006.916.91728,800
Oct 2, 20245.856.115.815.945.9456,400
Oct 1, 20246.006.105.805.915.9188,500
Sep 30, 20245.736.255.726.006.00164,900
Sep 27, 20245.735.885.635.805.8085,100
Sep 26, 20245.615.745.405.685.68105,000
Sep 25, 20245.755.755.575.575.5749,200
Sep 24, 20245.835.845.595.755.7583,800
Sep 23, 20245.385.865.365.835.83159,200
Sep 20, 20245.895.915.355.425.42230,100
Sep 19, 20245.956.025.725.905.90215,600
Sep 18, 20245.735.945.705.915.91136,600
Sep 17, 20245.565.945.505.725.72207,700
Sep 16, 20245.235.645.185.505.50247,600
Sep 13, 20244.855.264.825.155.15303,100
Sep 12, 20244.824.874.794.824.8225,300
Sep 11, 20244.844.864.734.794.79115,300
Sep 10, 20244.674.794.674.784.7891,200
Sep 9, 20244.524.824.524.674.67312,300
Sep 6, 20244.634.634.544.594.5925,800
Sep 5, 20244.574.634.564.614.6128,300
Sep 4, 20244.634.654.514.614.6176,400
Sep 3, 20244.624.684.474.604.6091,100
Aug 30, 20244.634.654.544.604.6035,300
Aug 29, 20244.644.684.524.604.60101,000
Aug 28, 20244.464.684.464.604.60148,600
Aug 27, 20244.504.564.444.524.52125,700
Aug 26, 20244.614.614.464.524.52127,700
Aug 23, 20244.234.634.234.544.54223,700
Aug 22, 20244.124.284.124.254.2535,200
Aug 21, 20244.144.294.064.144.1482,600
Aug 20, 20244.054.163.984.124.1289,300
Aug 19, 20243.964.063.964.044.0428,900
Aug 16, 20244.024.103.964.034.0345,600
Aug 15, 20244.064.103.874.014.01110,100
Aug 14, 20243.754.103.754.064.06144,000
Aug 13, 20243.793.803.663.773.7757,300
Aug 12, 20243.663.793.633.753.7559,900
Aug 9, 20243.653.793.523.723.72192,700
Aug 8, 20243.543.703.403.623.62188,700
Aug 7, 20243.593.593.483.493.4945,000
Aug 6, 20243.473.563.413.503.5027,100
Aug 5, 20243.263.533.253.523.52101,600
Aug 2, 20243.653.653.563.583.5844,600
Aug 1, 20243.653.703.553.633.6332,200
Jul 31, 20243.573.703.503.603.6026,400
Jul 30, 20243.543.583.503.543.5443,200
Jul 29, 20243.633.643.533.543.5428,200
Jul 26, 20243.643.653.583.583.5818,300
Jul 25, 20243.573.643.523.573.5711,900
Jul 24, 20243.553.613.413.553.5530,800
Jul 23, 20243.543.623.503.553.5519,400
Jul 22, 20243.553.563.463.513.5157,300
Jul 19, 20243.433.553.323.503.5040,400
Jul 18, 20243.543.623.413.423.4223,400
Jul 17, 20243.593.673.423.593.5995,400
Jul 16, 20243.523.653.463.593.59207,500
Jul 15, 20243.413.483.283.343.34328,000
Jul 12, 20243.533.533.313.413.4125,300
Jul 11, 20243.363.433.353.433.438,900
Jul 10, 20243.473.573.343.353.3550,600
Jul 9, 20243.303.473.263.433.4311,100
Jul 8, 20243.323.423.313.403.4015,600
Jul 5, 20243.323.333.223.323.3224,600
Jul 3, 20243.353.363.283.293.293,200
Jul 2, 20243.343.403.253.283.2818,800
Jul 1, 20243.333.403.263.403.4025,500
Jun 28, 20243.283.363.253.293.2912,300
Jun 27, 20243.393.393.323.323.329,200
Jun 26, 20243.303.403.193.363.3657,600
Jun 25, 20243.303.403.283.283.2811,700
Jun 24, 20243.303.353.243.323.3223,100
Jun 21, 20243.303.413.243.343.3450,500
Jun 20, 20243.303.353.183.303.3049,600
Jun 18, 20243.393.443.253.263.2647,300
Jun 17, 20243.623.623.343.353.3563,000
Jun 14, 20243.583.583.503.563.5622,000
Jun 13, 20243.643.693.593.633.6317,200
Jun 12, 20243.633.693.563.633.6356,300
Jun 11, 20243.603.663.553.623.6236,600
Jun 10, 20243.603.673.543.603.6030,300
Jun 7, 20243.563.663.563.613.6137,700
Jun 6, 20243.633.673.593.643.6413,800
Jun 5, 20243.623.683.613.643.648,500
Jun 4, 20243.603.653.563.603.6014,900

Related Tickers

HROW Harrow, Inc.
29.34
-2.13%
 
AQST Aquestive Therapeutics, Inc.
3.1800
+13.17%
 
DERM Journey Medical Corporation
7.20
-7.81%
 
ALKS Alkermes plc
31.27
-0.06%
 
BCRX BioCryst Pharmaceuticals, Inc.
11.19
+4.29%
 
AKBA Akebia Therapeutics, Inc.
3.4200
+5.23%
 
SUPN Supernus Pharmaceuticals, Inc.
32.23
+1.00%
 
SCYX SCYNEXIS, Inc.
0.8838
-0.65%
 
IRWD Ironwood Pharmaceuticals, Inc.
0.6099
-1.95%
 
AVDL Avadel Pharmaceuticals plc
9.43
-0.63%