Skip to main content
logo
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
18.95
-0.07 (-0.37%)
At close: Mar 13, 2026, 4:00 PM EDT
18.93
-0.02 (-0.11%)
After-hours: Mar 13, 2026, 5:17 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202619.0819.2018.5018.9318.93-0.47%262,380
Mar 12, 202617.7419.2317.7419.0219.025.14%364,866
Mar 11, 202617.3718.1917.0018.0918.093.97%311,610
Mar 10, 202616.6917.6516.6917.4017.404.19%181,429
Mar 9, 202616.6117.1116.1416.7016.70-0.60%266,430
Mar 6, 202616.9217.2516.6216.8016.80-2.52%228,769
Mar 5, 202617.5317.7716.6417.2417.24-1.68%332,040
Mar 4, 202617.6218.2417.2917.5317.530.46%199,857
Mar 3, 202617.7318.0817.1017.4517.45-3.86%299,291
Mar 2, 202617.0518.4716.8418.1518.156.83%291,806
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
Jan 21, 202615.3515.4014.7515.1715.17-1.24%220,625
Jan 20, 202614.9115.4514.8015.3615.361.45%197,769
Jan 16, 202615.3915.5015.0915.1415.14-1.75%247,977
Jan 15, 202615.6015.7815.0915.4115.41-1.66%315,690
Jan 14, 202615.7115.8015.1315.6715.67-0.38%305,104
Jan 13, 202615.4916.0015.2715.7315.731.68%148,485
Jan 12, 202615.3015.6914.9415.4715.470.06%250,568
Jan 9, 202616.5216.5215.3315.4615.46-6.42%424,452
Jan 8, 202616.4917.0016.4116.5216.520.06%294,242
Jan 7, 202616.6416.9816.2316.5116.51-0.36%167,883
Jan 6, 202616.6616.9116.4116.5716.57-0.96%185,983
Jan 5, 202616.2516.8416.0016.7316.732.89%242,415
Jan 2, 202616.8817.1715.8316.2616.26-3.84%255,137
Dec 31, 202516.7917.0016.7016.9116.910.71%195,652