Skip to main content
logo
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
14.13
-0.03 (-0.21%)
At close: Aug 1, 2025, 4:00 PM
14.41
+0.28 (1.98%)
After-hours: Aug 1, 2025, 6:20 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.1014.2513.7814.1314.13-0.21%249,492
Jul 31, 202514.5514.7914.0414.1614.16-2.48%216,948
Jul 30, 202514.5614.8914.2614.5214.520.62%303,846
Jul 29, 202515.1315.3314.3214.4314.43-3.99%356,942
Jul 28, 202515.4715.4714.8915.0315.03-2.40%386,743
Jul 25, 202515.3215.4815.0015.4015.400.20%241,136
Jul 24, 202515.1915.7314.8415.3715.370.52%448,049
Jul 23, 202514.6715.4814.5215.2915.294.80%336,549
Jul 22, 202514.3814.6813.9814.5914.591.32%597,071
Jul 21, 202515.1215.2014.3814.4014.40-4.13%335,466
Jul 18, 202514.2115.2714.1315.0215.027.67%443,620
Jul 17, 202513.9714.3913.8513.9513.950.43%430,458
Jul 16, 202514.4614.7513.7613.8913.89-3.74%647,424
Jul 15, 202514.5414.5813.8114.4314.43-0.76%769,334
Jul 14, 202514.4915.0414.3614.5414.540.35%602,770
Jul 11, 202515.3715.5314.4114.4914.49-6.88%443,114
Jul 10, 202515.7215.9415.4015.5615.56-1.33%363,838
Jul 9, 202515.8416.2715.4615.7715.77-0.19%360,478
Jul 8, 202514.7515.9114.4815.8015.809.80%731,518
Jul 7, 202514.4014.4413.7814.3914.39-0.42%488,662
Jul 3, 202514.5314.6514.0314.4514.45-0.21%243,255
Jul 2, 202514.0114.7013.8514.4814.483.35%383,606
Jul 1, 202514.2514.3413.5114.0114.01-1.68%600,219
Jun 30, 202514.0014.3513.5314.2514.251.71%502,562
Jun 27, 202514.4414.6113.5214.0114.010.36%4,392,466
Jun 26, 202513.6014.0613.3113.9613.963.41%412,677
Jun 25, 202513.6513.7913.0913.5013.50-0.66%235,543
Jun 24, 202513.6214.1413.4413.5913.590.59%388,774
Jun 23, 202513.5314.1813.1213.5113.51-0.44%371,461
Jun 20, 202513.9513.9513.2213.5713.57-0.95%270,700
Jun 18, 202513.6813.8813.2013.7013.700.66%499,231
Jun 17, 202513.9514.3513.5913.6113.61-3.95%417,635
Jun 16, 202514.3014.7914.1714.1714.17-0.91%324,098
Jun 13, 202514.5514.8014.1414.3014.30-1.45%783,727
Jun 12, 202515.0015.3814.5014.5114.51-3.84%515,218
Jun 11, 202515.7815.9015.0115.0915.09-3.95%405,107
Jun 10, 202515.8616.3415.5115.7115.71-0.88%300,344
Jun 9, 202517.1817.1815.7315.8515.85-5.88%472,954
Jun 6, 202517.1117.4216.5316.8416.84-2.38%404,196
Jun 5, 202516.9417.4616.5917.2517.251.77%405,430
Jun 4, 202517.2017.5516.6416.9516.95-1.91%500,062
Jun 3, 202519.0219.0216.8917.2817.28-8.28%900,932
Jun 2, 202518.8119.3518.5118.8418.84-0.26%377,661
May 30, 202519.0819.0918.6918.8918.89-0.16%428,580
May 29, 202521.0021.1018.7518.9218.92-5.78%969,648
May 28, 202520.1320.8520.0120.0820.080.20%303,917
May 27, 202520.2120.4319.8120.0420.041.16%415,029
May 23, 202520.0020.2019.5619.8119.81-2.17%271,881
May 22, 202520.2920.7019.6320.2520.250.05%345,902
May 21, 202519.5220.6519.4120.2420.243.27%490,826