Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
21.15
+0.42 (2.03%)
At close: Oct 7, 2025, 4:00 PM EDT
21.15
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT
Eton Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 20.74 | 21.19 | 20.51 | 20.78 | - | 0.24% | 127,504 |
Oct 6, 2025 | 20.04 | 21.21 | 20.04 | 20.73 | 20.73 | 4.01% | 344,619 |
Oct 3, 2025 | 19.80 | 20.28 | 19.50 | 19.93 | 19.93 | 0.66% | 269,681 |
Oct 2, 2025 | 20.30 | 20.30 | 19.48 | 19.80 | 19.80 | -2.27% | 367,031 |
Oct 1, 2025 | 21.73 | 21.85 | 20.00 | 20.26 | 20.26 | -6.76% | 361,261 |
Sep 30, 2025 | 22.39 | 23.00 | 21.28 | 21.73 | 21.73 | -3.34% | 606,076 |
Sep 29, 2025 | 21.33 | 22.98 | 21.29 | 22.48 | 22.48 | 5.69% | 666,987 |
Sep 26, 2025 | 20.31 | 21.30 | 19.83 | 21.27 | 21.27 | 5.61% | 375,009 |
Sep 25, 2025 | 19.97 | 20.17 | 19.40 | 20.14 | 20.14 | 1.05% | 413,047 |
Sep 24, 2025 | 19.89 | 19.96 | 19.24 | 19.93 | 19.93 | 0.50% | 439,502 |
Sep 23, 2025 | 18.47 | 20.18 | 18.34 | 19.83 | 19.83 | 7.95% | 786,379 |
Sep 22, 2025 | 18.24 | 18.73 | 18.16 | 18.37 | 18.37 | 0.16% | 196,146 |
Sep 19, 2025 | 18.50 | 18.86 | 17.92 | 18.34 | 18.34 | -0.65% | 406,346 |
Sep 18, 2025 | 17.85 | 18.59 | 17.78 | 18.46 | 18.46 | 4.41% | 268,028 |
Sep 17, 2025 | 17.64 | 18.00 | 17.48 | 17.68 | 17.68 | 0.68% | 147,812 |
Sep 16, 2025 | 17.76 | 17.93 | 17.47 | 17.56 | 17.56 | -1.24% | 292,156 |
Sep 15, 2025 | 17.64 | 18.52 | 17.24 | 17.78 | 17.78 | 0.74% | 277,162 |
Sep 12, 2025 | 17.48 | 17.85 | 17.28 | 17.65 | 17.65 | 0.46% | 169,126 |
Sep 11, 2025 | 17.45 | 18.04 | 17.22 | 17.57 | 17.57 | 0.86% | 215,660 |
Sep 10, 2025 | 17.91 | 18.06 | 17.26 | 17.42 | 17.42 | -2.41% | 149,481 |
Sep 9, 2025 | 17.77 | 17.91 | 17.55 | 17.85 | 17.85 | 0.39% | 118,645 |
Sep 8, 2025 | 17.67 | 18.21 | 17.46 | 17.78 | 17.78 | 0.62% | 225,186 |
Sep 5, 2025 | 18.08 | 18.31 | 17.39 | 17.67 | 17.67 | -1.12% | 286,782 |
Sep 4, 2025 | 17.51 | 18.07 | 17.31 | 17.87 | 17.87 | 2.41% | 164,515 |
Sep 3, 2025 | 17.13 | 17.64 | 17.13 | 17.45 | 17.45 | 1.51% | 216,944 |
Sep 2, 2025 | 17.05 | 17.42 | 16.69 | 17.19 | 17.19 | -0.69% | 240,127 |
Aug 29, 2025 | 17.36 | 17.50 | 17.06 | 17.31 | 17.31 | 0.17% | 160,324 |
Aug 28, 2025 | 17.48 | 17.60 | 17.27 | 17.28 | 17.28 | - | 221,198 |
Aug 27, 2025 | 17.38 | 17.77 | 17.02 | 17.28 | 17.28 | -1.03% | 258,251 |
Aug 26, 2025 | 17.18 | 17.48 | 17.08 | 17.46 | 17.46 | 2.17% | 199,067 |
Aug 25, 2025 | 17.26 | 17.61 | 16.98 | 17.09 | 17.09 | -1.21% | 210,765 |
Aug 22, 2025 | 17.05 | 17.70 | 17.02 | 17.30 | 17.30 | 1.23% | 214,068 |
Aug 21, 2025 | 16.33 | 17.12 | 16.24 | 17.09 | 17.09 | 3.26% | 231,464 |
Aug 20, 2025 | 16.17 | 16.58 | 15.80 | 16.55 | 16.55 | 2.16% | 205,521 |
Aug 19, 2025 | 16.35 | 16.50 | 15.60 | 16.20 | 16.20 | -1.04% | 406,252 |
Aug 18, 2025 | 16.94 | 17.18 | 16.31 | 16.37 | 16.37 | -3.93% | 292,109 |
Aug 15, 2025 | 16.75 | 17.28 | 16.27 | 17.04 | 17.04 | 2.04% | 367,343 |
Aug 14, 2025 | 16.93 | 17.40 | 16.59 | 16.70 | 16.70 | -2.45% | 528,523 |
Aug 13, 2025 | 17.32 | 17.50 | 16.98 | 17.12 | 17.12 | -1.15% | 317,062 |
Aug 12, 2025 | 17.14 | 17.49 | 16.82 | 17.32 | 17.32 | 1.58% | 298,169 |
Aug 11, 2025 | 17.20 | 17.54 | 16.65 | 17.05 | 17.05 | -0.53% | 381,495 |
Aug 8, 2025 | 17.01 | 17.20 | 14.73 | 17.14 | 17.14 | 12.32% | 804,068 |
Aug 7, 2025 | 15.32 | 15.69 | 14.67 | 15.26 | 15.26 | - | 440,431 |
Aug 6, 2025 | 14.81 | 15.43 | 14.29 | 15.26 | 15.26 | 3.60% | 406,362 |
Aug 5, 2025 | 14.41 | 14.76 | 13.99 | 14.73 | 14.73 | 2.36% | 268,629 |
Aug 4, 2025 | 14.21 | 14.48 | 14.00 | 14.39 | 14.39 | 1.84% | 373,239 |
Aug 1, 2025 | 14.10 | 14.25 | 13.78 | 14.13 | 14.13 | -0.21% | 249,522 |
Jul 31, 2025 | 14.55 | 14.79 | 14.04 | 14.16 | 14.16 | -2.48% | 216,948 |
Jul 30, 2025 | 14.56 | 14.89 | 14.26 | 14.52 | 14.52 | 0.62% | 303,846 |
Jul 29, 2025 | 15.13 | 15.33 | 14.32 | 14.43 | 14.43 | -3.99% | 356,942 |