Eton Pharmaceutcials Inc (NQ: ETON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	10.24	10.79	10.20	10.75	279,187	+0.32(+3.07%)
Nov 20, 2024	10.50	10.50	10.22	10.43	243,555	-0.07(-0.67%)
Nov 19, 2024	10.17	10.68	10.10	10.50	213,931	+0.47(+4.69%)
Nov 18, 2024	9.770	10.45	9.770	10.03	240,334	+0.01(+0.10%)
Nov 15, 2024	10.32	10.47	8.430	10.02	538,293	-0.44(-4.21%)
Nov 14, 2024	10.73	10.82	10.34	10.46	211,518	-0.14(-1.32%)
Nov 13, 2024	10.00	11.11	9.840	10.60	648,500	+1.43(+15.59%)
Nov 12, 2024	9.600	9.700	8.759	9.170	290,608	-0.54(-5.56%)
Nov 11, 2024	8.780	9.880	8.780	9.710	575,117	+0.93(+10.59%)
Nov 08, 2024	8.710	8.972	8.620	8.780	170,086	+0.11(+1.27%)
Nov 07, 2024	8.690	8.790	8.430	8.670	109,155	+0.00(+0.00%)
Nov 06, 2024	8.700	8.855	8.620	8.670	107,037	+0.25(+2.97%)
Nov 05, 2024	8.340	8.540	8.260	8.420	74,595	+0.07(+0.84%)
Nov 04, 2024	8.530	8.690	8.240	8.350	89,552	-0.27(-3.13%)
Nov 01, 2024	8.530	8.750	8.460	8.620	94,034	+0.15(+1.77%)
Oct 31, 2024	8.750	8.860	8.320	8.470	116,165	-0.23(-2.64%)
Oct 30, 2024	8.560	9.120	8.478	8.700	271,901	+0.16(+1.87%)
Oct 29, 2024	8.350	8.640	8.350	8.540	123,717	+0.12(+1.43%)
Oct 28, 2024	8.200	8.660	8.170	8.420	392,526	+0.31(+3.82%)
Oct 25, 2024	8.200	8.200	7.580	8.110	94,168	-0.08(-0.98%)
Oct 24, 2024	8.060	8.220	7.985	8.190	47,965	+0.06(+0.74%)
Oct 23, 2024	8.360	8.360	7.630	8.130	127,809	-0.25(-2.98%)
Oct 22, 2024	8.500	8.500	8.170	8.380	92,623	-0.06(-0.71%)
Oct 21, 2024	8.370	8.440	8.260	8.440	83,027	+0.09(+1.08%)
Oct 18, 2024	8.400	8.400	8.180	8.350	87,444	-0.05(-0.60%)
Oct 17, 2024	8.160	8.470	8.050	8.400	137,727	+0.15(+1.82%)
Oct 16, 2024	8.410	8.635	8.190	8.250	182,379	-0.16(-1.96%)
Oct 15, 2024	8.200	8.450	8.050	8.415	197,395	+0.22(+2.75%)
Oct 14, 2024	8.000	8.200	7.630	8.190	233,712	+0.19(+2.37%)
Oct 11, 2024	7.860	8.030	7.780	8.000	217,095	+0.17(+2.17%)
Oct 10, 2024	7.670	7.890	7.250	7.830	172,536	+0.11(+1.42%)
Oct 09, 2024	7.500	7.770	7.360	7.720	285,832	+0.32(+4.32%)
Oct 08, 2024	7.240	7.485	6.370	7.400	371,755	+0.10(+1.37%)
Oct 07, 2024	6.930	7.660	6.850	7.300	443,506	+0.30(+4.29%)
Oct 04, 2024	7.000	7.070	6.720	7.000	242,910	+0.09(+1.30%)
Oct 03, 2024	6.100	6.920	6.000	6.910	728,760	+0.97(+16.33%)
Oct 02, 2024	5.850	6.110	5.810	5.940	56,372	+0.03(+0.51%)
Oct 01, 2024	6.000	6.100	5.800	5.910	88,535	-0.09(-1.50%)
Sep 30, 2024	5.730	6.250	5.720	6.000	164,913	+0.20(+3.45%)
Sep 27, 2024	5.730	5.880	5.630	5.800	85,075	+0.12(+2.11%)
Sep 26, 2024	5.610	5.739	5.400	5.680	104,952	+0.11(+1.97%)
Sep 25, 2024	5.750	5.750	5.570	5.570	49,166	-0.18(-3.13%)
Sep 24, 2024	5.830	5.840	5.590	5.750	83,769	-0.08(-1.37%)
Sep 23, 2024	5.380	5.860	5.360	5.830	159,207	+0.41(+7.56%)
Sep 20, 2024	5.890	5.910	5.350	5.420	230,117	-0.48(-8.14%)
Sep 19, 2024	5.950	6.020	5.720	5.900	215,592	-0.01(-0.17%)
Sep 18, 2024	5.730	5.940	5.700	5.910	136,849	+0.19(+3.32%)
Sep 17, 2024	5.560	5.940	5.500	5.720	207,714	+0.22(+4.00%)
Sep 16, 2024	5.230	5.640	5.180	5.500	247,642	+0.35(+6.80%)
Sep 13, 2024	4.850	5.260	4.820	5.150	303,287	+0.33(+6.85%)
Sep 12, 2024	4.820	4.870	4.790	4.820	24,472	+0.03(+0.63%)
Sep 11, 2024	4.840	4.862	4.731	4.790	115,313	+0.01(+0.21%)
Sep 10, 2024	4.670	4.790	4.670	4.780	91,272	+0.11(+2.36%)
Sep 09, 2024	4.520	4.820	4.520	4.670	312,328	+0.08(+1.74%)
Sep 06, 2024	4.630	4.630	4.537	4.590	25,787	-0.02(-0.43%)
Sep 05, 2024	4.570	4.630	4.561	4.610	28,268	+0.00(+0.00%)
Sep 04, 2024	4.630	4.650	4.510	4.610	76,392	+0.01(+0.22%)