Skip to main content
logo
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
24.99
-0.37 (-1.46%)
At close: Apr 2, 2026, 4:00 PM EDT
25.00
+0.01 (0.04%)
After-hours: Apr 2, 2026, 6:40 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202625.0025.5624.1224.9924.99-1.46%472,291
Apr 1, 202625.0625.9924.5325.3625.362.76%723,824
Mar 31, 202623.2424.9023.2324.6824.689.30%717,054
Mar 30, 202623.4123.6822.3822.5822.58-2.84%377,039
Mar 27, 202623.5424.0023.0123.2423.24-0.90%327,288
Mar 26, 202623.6824.3923.0123.4523.45-1.64%362,971
Mar 25, 202622.7124.4622.3223.8423.843.79%677,225
Mar 24, 202623.9023.9622.8522.9722.97-3.53%583,469
Mar 23, 202622.5123.9022.2823.8123.816.68%919,082
Mar 20, 202621.4022.9720.4222.3222.327.46%896,998
Mar 19, 202618.9420.8018.9120.7720.779.20%736,169
Mar 18, 202618.8219.6218.8219.0219.020.53%231,535
Mar 17, 202619.0119.3518.6218.9218.92-0.47%230,454
Mar 16, 202618.9419.8718.7819.0119.010.42%333,045
Mar 13, 202619.0819.2018.5018.9318.93-0.47%262,381
Mar 12, 202617.7419.2317.7419.0219.025.14%364,897
Mar 11, 202617.3718.1917.0018.0918.093.97%311,641
Mar 10, 202616.6917.6516.6917.4017.404.19%185,249
Mar 9, 202616.6117.1116.1416.7016.70-0.60%266,810
Mar 6, 202616.9217.2516.6216.8016.80-2.52%228,780
Mar 5, 202617.5317.7716.6417.2417.24-1.68%339,736
Mar 4, 202617.6218.2417.2917.5317.530.46%202,261
Mar 3, 202617.7318.0817.1017.4517.45-3.86%306,028
Mar 2, 202617.0518.4716.8418.1518.156.83%299,447
Feb 27, 202616.9317.3616.8016.9916.99-1.51%236,020
Feb 26, 202617.4517.5316.6817.2517.25-2.27%324,209
Feb 25, 202618.2619.9816.6017.6517.65-3.45%1,135,251
Feb 24, 202618.3418.7218.0418.2818.28-434,462
Feb 23, 202617.9718.5317.7218.2818.281.95%296,867
Feb 20, 202618.1618.4217.7317.9317.93-1.59%257,506
Feb 19, 202617.2618.3717.1818.2218.225.87%256,851
Feb 18, 202617.0817.5617.0817.2117.210.35%134,951
Feb 17, 202617.2717.5216.7917.1517.150.47%256,734
Feb 13, 202616.8417.6316.7917.0717.071.67%326,872
Feb 12, 202616.1617.0015.9516.7916.794.61%347,730
Feb 11, 202615.3016.3615.0816.0516.055.52%464,279
Feb 10, 202614.8915.4414.6915.2115.212.70%193,097
Feb 9, 202614.8314.9214.4914.8114.810.34%163,297
Feb 6, 202614.6015.0114.5214.7614.762.86%228,800
Feb 5, 202614.6114.9114.2714.3514.35-2.71%330,229
Feb 4, 202615.4715.7314.5414.7514.75-4.16%269,703
Feb 3, 202615.2215.6315.1315.3915.391.45%185,575
Feb 2, 202615.1815.5915.0815.1715.171.07%177,889
Jan 30, 202615.2115.4014.9715.0115.01-1.57%176,183
Jan 29, 202614.8115.4114.8115.2515.253.32%200,232
Jan 28, 202615.0315.1014.6214.7614.76-1.86%193,828
Jan 27, 202615.1415.2514.8115.0415.04-0.46%136,773
Jan 26, 202615.0115.3014.8815.1115.110.80%170,288
Jan 23, 202615.2315.4214.9314.9914.99-1.83%153,751
Jan 22, 202615.2315.6215.2315.2715.270.66%138,568