S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:ETON

Eton Pharmaceuticals Stock Chart and Price History

$3.71
+0.03 (+0.82%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$3.54
$3.76
50-Day Range
$3.66
$6.59
52-Week Range
$3.54
$10.30
Volume
378,900 shs
Average Volume
402,980 shs
Market Capitalization
$91.29 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.33

Eton Pharmaceuticals (NASDAQ:ETON) Price Performance

5 Day
Performance
+1.37%

1 Month
Performance
-41.02%

3 Month
Performance
-28.79%

Year-To-Date
Performance
-54.37%

1 Year
Performance
-54.53%


Eton Pharmaceuticals (NASDAQ ETON) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Eton Pharmaceuticals (NASDAQ:ETON) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$3.68$3.71
+0.82%
$3.76$3.54378,967 shs$91.29 million
12/02/2021$3.66$3.68
+0.55%
$3.78$3.59261,630 shs$90.55 million
12/01/2021$3.90$3.66
-6.15%
$4.02$3.65229,647 shs$90.06 million
11/30/2021$4.02$3.90
-2.99%
$4.04$3.77355,170 shs$95.96 million
11/29/2021$4.22$4.02
-4.74%
$4.37$3.94401,429 shs$98.92 million
11/26/2021$4.32$4.22
-2.31%
$4.27$4.08141,413 shs$103.84 million
11/25/2021$4.32$4.32$4.34$4.16265,231 shs$106.30 million
11/24/2021$4.23$4.32
+2.13%
$4.34$4.16265,231 shs$106.30 million
11/23/2021$4.42$4.23
-4.30%
$4.45$4.19356,338 shs$104.08 million
11/22/2021$4.56$4.42
-3.07%
$4.55$4.34233,549 shs$108.76 million
11/19/2021$4.52$4.56
+0.88%
$4.58$4.31333,242 shs$112.18 million
11/18/2021$4.63$4.52
-2.38%
$4.69$4.39368,487 shs$111.19 million
11/17/2021$4.85$4.63
-4.54%
$4.81$4.57505,352 shs$113.90 million
11/16/2021$5.11$4.85
-5.09%
$4.99$4.51598,159 shs$119.31 million
11/15/2021$5.02$5.11
+1.79%
$5.23$5.00296,730 shs$125.71 million
11/12/2021$4.87$5.02
+3.08%
$5.10$4.83305,895 shs$123.49 million
11/11/2021$4.86$4.87
+0.21%
$4.98$4.80246,301 shs$119.80 million
11/10/2021$5.15$4.86
-5.63%
$5.12$4.79443,563 shs$119.56 million
11/09/2021$5.62$5.15
-8.36%
$5.35$4.861.03 million shs$126.69 million
11/08/2021$6.29$5.62
-10.65%
$6.09$5.492.43 million shs$138.25 million
11/05/2021$6.42$6.29
-2.02%
$6.56$6.021.10 million shs$154.73 million
11/04/2021$6.53$6.42
-1.68%
$6.62$6.26869,954 shs$157.93 million
11/03/2021$6.59$6.53
-0.91%
$6.65$6.35802,968 shs$160.64 million
11/02/2021$6.31$6.59
+4.44%
$6.72$6.17808,271 shs$162.11 million
11/01/2021$5.76$6.31
+9.55%
$6.39$5.80852,284 shs$155.23 million
10/29/2021$5.78$5.76
-0.35%
$5.91$5.65369,050 shs$141.70 million
10/28/2021$5.63$5.78
+2.66%
$5.90$5.351.57 million shs$0.00
10/27/2021$5.66$5.63
-0.53%
$5.75$5.61173,230 shs$0.00
10/26/2021$5.52$5.66
+2.54%
$5.75$5.50173,278 shs$0.00
10/25/2021$5.51$5.52
+0.18%
$5.68$5.47382,467 shs$0.00
10/22/2021$5.56$5.51
-0.90%
$5.57$5.45279,016 shs$0.00
10/21/2021$5.51$5.56
+0.91%
$5.66$5.45204,282 shs$0.00
10/20/2021$5.33$5.51
+3.38%
$5.61$5.28216,032 shs$0.00
10/19/2021$5.15$5.33
+3.50%
$5.38$5.15152,334 shs$0.00
10/18/2021$5.21$5.15
-1.15%
$5.28$5.11154,965 shs$126.69 million
10/15/2021$5.19$5.21
+0.39%
$5.35$5.16203,019 shs$128.17 million
10/14/2021$5.43$5.19
-4.42%
$5.50$5.17313,008 shs$127.67 million
10/13/2021$5.13$5.43
+5.85%
$5.45$5.04288,823 shs$133.58 million
10/12/2021$4.98$5.13
+3.01%
$5.13$4.95246,186 shs$126.20 million
10/11/2021$4.99$4.98
-0.20%
$5.05$4.91215,485 shs$122.51 million
10/08/2021$4.83$4.99
+3.31%
$5.04$4.88274,644 shs$122.75 million
10/07/2021$4.74$4.83
+1.90%
$5.01$4.80138,644 shs$118.82 million
10/06/2021$4.83$4.74
-1.86%
$4.83$4.7368,095 shs$116.60 million
10/05/2021$4.90$4.83
-1.43%
$4.96$4.80110,989 shs$118.82 million
10/04/2021$5.04$4.90
-2.78%
$5.05$4.9087,194 shs$120.54 million
10/01/2021$5.04$5.04$5.12$4.96123,074 shs$123.98 million
09/30/2021$5.04$5.04$5.11$4.98116,063 shs$123.98 million
09/29/2021$5.01$5.04
+0.60%
$5.08$4.9691,693 shs$123.98 million
09/28/2021$5.02$5.01
-0.20%
$5.17$4.98175,474 shs$123.25 million
09/27/2021$5.01$5.02
+0.20%
$5.16$5.00134,378 shs$123.49 million
09/24/2021$5.08$5.01
-1.38%
$5.10$4.9994,440 shs$123.25 million
09/23/2021$5.00$5.08
+1.60%
$5.11$5.0188,928 shs$124.97 million
09/22/2021$4.82$5.00
+3.73%
$5.10$4.86205,697 shs$123 million
09/21/2021$4.87$4.82
-1.03%
$5.02$4.80199,822 shs$118.57 million
09/20/2021$5.13$4.87
-5.07%
$5.10$4.84177,051 shs$119.80 million
09/17/2021$5.07$5.13
+1.18%
$5.20$5.01218,702 shs$126.20 million
09/16/2021$4.98$5.07
+1.81%
$5.13$4.91130,126 shs$124.72 million
09/15/2021$4.91$4.98
+1.43%
$5.09$4.80172,356 shs$122.51 million
09/14/2021$5.07$4.91
-3.16%
$5.14$4.91104,138 shs$120.79 million
09/13/2021$5.01$5.07
+1.20%
$5.18$4.94139,396 shs$124.72 million
09/10/2021$5.10$5.01
-1.76%
$5.22$4.99216,937 shs$123.25 million
09/09/2021$4.98$5.10
+2.41%
$5.19$4.95156,358 shs$125.46 million
09/08/2021$5.22$4.98
-4.60%
$5.23$4.95225,398 shs$122.51 million
09/07/2021$5.21$5.22
+0.19%
$5.33$5.16116,148 shs$128.41 million
09/06/2021$5.21$5.21$5.32$5.17203,200 shs$128.17 million
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.