Skip to main content
logo
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
15.46
-1.06 (-6.42%)
At close: Jan 9, 2026, 4:00 PM EST
15.73
+0.27 (1.75%)
After-hours: Jan 9, 2026, 7:15 PM EST

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202517.0117.7716.9717.2617.261.89%277,631
Nov 14, 202516.7317.1716.5216.9416.940.36%207,402
Nov 13, 202517.3617.5516.8316.8816.88-3.32%268,453
Nov 12, 202517.7318.1517.2817.4617.46-1.13%206,946
Nov 11, 202516.9717.9216.9317.6617.664.37%279,792
Nov 10, 202516.8717.5216.8716.9216.920.12%352,915
Nov 7, 202519.1419.3716.3416.9016.90-11.70%1,056,841
Nov 6, 202519.2320.0318.5119.1419.14-0.57%307,792
Nov 5, 202518.5720.0218.4119.2519.254.34%366,388
Nov 4, 202517.7019.0217.6718.4518.452.73%260,679
Nov 3, 202518.0018.2217.4917.9617.96-0.28%312,589
Oct 31, 202518.1418.5317.7018.0118.01-1.32%161,103
Oct 30, 202518.2118.6518.0018.2518.25-0.33%141,933
Oct 29, 202518.5318.8818.2318.3118.31-1.56%162,089