Skip to main content
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
17.68
+0.36 (2.08%)
At close: Jan 31, 2025, 4:00 PM
17.50
-0.18 (-1.02%)
After-hours: Jan 31, 2025, 6:39 PM EST

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202517.2717.8017.2717.6817.682.08%250,765
Jan 30, 202517.1017.6917.1017.3217.321.46%253,028
Jan 29, 202517.6517.7717.0317.0717.07-3.23%336,516
Jan 28, 202516.7517.7616.3417.6417.647.17%600,161
Jan 27, 202516.6017.3516.0216.4616.46-1.26%484,731
Jan 24, 202516.9517.0116.3216.6716.672.65%516,234
Jan 23, 202514.9016.6214.7616.2416.2410.78%689,170
Jan 22, 202515.3515.4014.4014.6614.66-3.99%208,071
Jan 21, 202514.6015.7114.5515.2715.275.97%430,822
Jan 17, 202514.2814.8814.1414.4114.410.91%336,463
Jan 16, 202514.3014.7313.9614.2814.28-0.14%190,414
Jan 15, 202513.5514.4313.0914.3014.306.56%287,026
Jan 14, 202514.1414.2913.2813.4213.42-4.14%225,860
Jan 13, 202513.2914.3513.0414.0014.004.17%297,280
Jan 10, 202512.2513.4611.6313.4413.4411.91%357,283
Jan 8, 202511.7812.2411.6112.0112.010.17%322,306
Jan 7, 202512.0812.2811.7011.9911.99-1.40%222,632
Jan 6, 202513.6613.6812.0312.1612.16-6.46%452,392
Jan 3, 202514.6214.7712.9913.0013.00-9.15%449,663
Jan 2, 202513.4015.0013.2814.3114.317.43%437,898
Dec 31, 202412.9513.8212.9513.3213.322.23%193,011
Dec 30, 202412.9813.3112.6013.0313.03-0.15%156,014
Dec 27, 202413.4813.6912.8013.0513.05-3.83%98,708
Dec 26, 202412.5313.5812.4213.5713.577.19%142,986
Dec 24, 202412.4912.7012.4012.6612.661.28%34,571
Dec 23, 202412.5312.6312.0012.5012.50-0.56%122,303
Dec 20, 202412.2913.2912.1712.5712.572.36%281,564
Dec 19, 202412.1112.4611.8012.2812.283.11%126,452
Dec 18, 202412.7112.9111.8711.9111.91-5.78%125,899
Dec 17, 202412.8312.9712.3012.6412.64-0.78%142,857
Dec 16, 202412.3513.0112.2212.7412.743.16%233,230
Dec 13, 202412.1812.5912.1512.3512.351.56%117,055
Dec 12, 202412.1012.5612.0012.1612.160.41%158,218
Dec 11, 202412.0112.2811.9112.1112.110.58%135,535
Dec 10, 202412.2712.6111.6412.0412.04-1.87%152,548
Dec 9, 202412.9313.0912.1012.2712.27-4.14%120,317
Dec 6, 202412.3513.1312.2712.8012.803.39%181,283
Dec 5, 202412.2812.5711.9412.3812.381.56%127,115
Dec 4, 202412.0012.3211.6712.1912.193.13%241,248
Dec 3, 202412.1312.3311.6811.8211.82-5.14%324,456
Dec 2, 202413.9113.9812.0312.4612.46-7.91%518,337
Nov 29, 202412.7613.7212.7413.5313.536.20%247,741
Nov 27, 202412.4712.7712.1512.7412.742.33%186,735
Nov 26, 202412.2012.5411.8812.4512.453.49%355,080
Nov 25, 202411.5012.3311.3712.0312.037.12%509,443
Nov 22, 202410.7311.4410.6011.2311.234.47%422,557
Nov 21, 202410.2410.7910.2010.7510.753.07%279,187
Nov 20, 202410.5010.5010.2210.4310.43-0.67%243,555
Nov 19, 202410.1710.6810.1010.5010.504.69%213,931
Nov 18, 20249.7710.459.7710.0310.030.10%240,335
Nov 15, 202410.3210.478.4310.0210.02-4.21%538,293
Nov 14, 202410.7310.8210.3410.4610.46-1.32%211,619
Nov 13, 202410.0011.119.8410.6010.6015.59%648,520
Nov 12, 20249.609.708.769.179.17-5.56%290,612
Nov 11, 20248.789.888.789.719.7110.59%575,150
Nov 8, 20248.718.978.628.788.781.27%170,086
Nov 7, 20248.698.798.438.678.67-109,155
Nov 6, 20248.708.868.628.678.672.97%107,037
Nov 5, 20248.348.548.268.428.420.84%74,595
Nov 4, 20248.538.698.248.358.35-3.13%89,552
Nov 1, 20248.538.758.468.628.621.77%94,034
Oct 31, 20248.758.868.328.478.47-2.64%116,165
Oct 30, 20248.569.128.488.708.701.87%271,901
Oct 29, 20248.358.648.358.548.541.43%123,717
Oct 28, 20248.208.668.178.428.423.82%392,526
Oct 25, 20248.208.207.588.118.11-0.98%94,168
Oct 24, 20248.068.227.998.198.190.74%47,965
Oct 23, 20248.368.367.638.138.13-2.98%127,809
Oct 22, 20248.508.508.178.388.38-0.71%92,623
Oct 21, 20248.378.448.268.448.441.08%83,027
Oct 18, 20248.408.408.188.358.35-0.60%87,444
Oct 17, 20248.168.478.058.408.401.82%137,727
Oct 16, 20248.418.648.198.258.25-1.96%182,879
Oct 15, 20248.208.458.058.428.422.75%197,395
Oct 14, 20248.008.207.638.198.192.37%233,712
Oct 11, 20247.868.037.788.008.002.17%217,095
Oct 10, 20247.677.897.257.837.831.42%172,536
Oct 9, 20247.507.777.367.727.724.32%285,832
Oct 8, 20247.247.496.377.407.401.37%372,460
Oct 7, 20246.937.666.857.307.304.29%443,705
Oct 4, 20247.007.076.727.007.001.30%242,910
Oct 3, 20246.106.926.006.916.9116.33%728,764
Oct 2, 20245.856.115.815.945.940.51%56,397
Oct 1, 20246.006.105.805.915.91-1.50%88,535
Sep 30, 20245.736.255.726.006.003.45%164,913
Sep 27, 20245.735.885.635.805.802.11%85,075
Sep 26, 20245.615.745.405.685.681.97%104,952
Sep 25, 20245.755.755.575.575.57-3.13%49,166
Sep 24, 20245.835.845.595.755.75-1.37%83,769
Sep 23, 20245.385.865.365.835.837.56%159,207
Sep 20, 20245.895.915.355.425.42-8.14%230,117
Sep 19, 20245.956.025.725.905.90-0.17%215,593
Sep 18, 20245.735.945.705.915.913.32%136,849
Sep 17, 20245.565.945.505.725.724.00%207,719
Sep 16, 20245.235.645.185.505.506.80%247,642
Sep 13, 20244.855.264.825.155.156.85%303,287
Sep 12, 20244.824.874.794.824.820.63%25,312
Sep 11, 20244.844.864.734.794.790.21%115,313
Sep 10, 20244.674.794.674.784.782.36%91,272
Sep 9, 20244.524.824.524.674.671.74%312,329