Skip to main content
logo
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
15.01
-0.24 (-1.57%)
At close: Jan 30, 2026, 4:00 PM EST
15.02
+0.01 (0.07%)
After-hours: Jan 30, 2026, 7:14 PM EST

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202615.2115.4014.9715.0115.01-1.57%176,182
Jan 29, 202614.8115.4114.8115.2515.253.32%200,229
Jan 28, 202615.0315.1014.6214.7614.76-1.86%193,802
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%136,058
Jan 21, 202615.3515.4014.7515.1715.17-1.24%213,257
Jan 20, 202614.9115.4514.8015.3615.361.45%197,744
Jan 16, 202615.3915.5015.0915.1415.14-1.75%245,127
Jan 15, 202615.6015.7815.0915.4115.41-1.66%210,610
Jan 14, 202615.7115.8015.1315.6715.67-0.38%305,103
Jan 13, 202615.4916.0015.2715.7315.731.68%148,384
Jan 12, 202615.3015.6914.9415.4715.470.06%248,768
Jan 9, 202616.5216.5215.3315.4615.46-6.42%423,664
Jan 8, 202616.4917.0016.4116.5216.520.06%273,916
Jan 7, 202616.6416.9816.2316.5116.51-0.36%167,882
Jan 6, 202616.6616.9116.4116.5716.57-0.96%184,983
Jan 5, 202616.2516.8416.0016.7316.732.89%242,415
Jan 2, 202616.8817.1715.8316.2616.26-3.84%239,837
Dec 31, 202516.7917.0016.7016.9116.910.71%192,152
Dec 30, 202516.7516.9616.6216.7916.79-0.06%122,769
Dec 29, 202516.8217.2916.5316.8016.80-0.18%123,484
Dec 26, 202516.9817.3316.6516.8316.83-0.94%140,526
Dec 24, 202516.6417.3016.5616.9916.992.66%158,732
Dec 23, 202516.5016.8016.2716.5516.55-0.12%183,119
Dec 22, 202516.3416.9516.3216.5716.571.22%147,347
Dec 19, 202516.0216.4816.0016.3716.372.18%249,571
Dec 18, 202515.9616.2715.8316.0216.021.26%153,041
Dec 17, 202516.0016.2915.7915.8215.82-0.82%241,974
Dec 16, 202516.0216.3915.7515.9515.95-254,074
Dec 15, 202516.7216.8215.7815.9515.95-4.49%331,423
Dec 12, 202517.0217.1916.6516.7016.70-1.07%279,672
Dec 11, 202516.4416.9516.3116.8816.882.86%189,492
Dec 10, 202516.3516.5816.2116.4116.410.31%161,311
Dec 9, 202516.3217.0516.1316.3616.36-193,824
Dec 8, 202516.4517.0316.2216.3616.360.62%362,795
Dec 5, 202516.7016.8616.2416.2616.26-3.27%197,512
Dec 4, 202516.5617.0016.1916.8116.811.88%303,029
Dec 3, 202515.4516.7915.4016.5016.507.35%295,367
Dec 2, 202515.6015.8815.3015.3715.37-0.52%317,296
Dec 1, 202516.0116.1215.2815.4515.45-4.33%381,917
Nov 28, 202516.2116.4715.9716.1516.15-0.25%119,130
Nov 26, 202516.3516.5716.0916.1916.19-0.55%293,363
Nov 25, 202516.0816.8915.9016.2816.282.71%313,668
Nov 24, 202516.5016.7615.6215.8515.85-3.71%463,794
Nov 21, 202516.3016.6516.2516.4616.460.98%246,042
Nov 20, 202516.7817.2716.2416.3016.30-3.09%286,300
Nov 19, 202517.1917.5016.3016.8216.82-2.21%375,631
Nov 18, 202517.1617.5716.8517.2017.20-0.35%290,008