Skip to main content
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
16.84
-0.41 (-2.38%)
At close: Jun 6, 2025, 4:00 PM
17.19
+0.35 (2.08%)
After-hours: Jun 6, 2025, 7:02 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.1117.4216.5316.8416.84-2.38%402,516
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
May 20, 202519.5719.9319.3819.6019.600.15%162,849
May 19, 202518.7919.8518.2719.5719.573.38%320,186
May 16, 202519.6220.1918.8218.9318.93-3.91%400,195
May 15, 202516.9620.0016.6019.7019.7015.07%658,275
May 14, 202519.0021.4816.8017.1217.120.29%663,200
May 13, 202517.4517.6716.5217.0717.07-1.61%336,811
May 12, 202517.0517.5516.4317.3517.353.34%376,659
May 9, 202517.4717.7416.7716.7916.79-3.12%167,305
May 8, 202517.3117.6017.0417.3317.330.58%177,362
May 7, 202516.7617.2316.6017.2317.233.61%157,432
May 6, 202516.8917.0116.4316.6316.63-2.00%185,552
May 5, 202517.2917.3416.7316.9716.97-2.13%253,380
May 2, 202517.0817.4916.8517.3417.342.18%239,854
May 1, 202516.9517.0515.9016.9716.970.71%177,753
Apr 30, 202516.2317.1115.5116.8516.852.18%197,475
Apr 29, 202515.8116.4915.5716.4916.493.19%251,244
Apr 28, 202516.3817.2615.7515.9815.981.01%318,235
Apr 25, 202515.6715.8815.2515.8215.820.19%100,846
Apr 24, 202515.4716.0315.2515.7915.792.00%140,219
Apr 23, 202515.3516.2415.1915.4815.482.93%381,222
Apr 22, 202514.5515.2914.3215.0415.045.47%255,389
Apr 21, 202514.1414.5813.8714.2614.26-0.56%214,538
Apr 17, 202514.1614.5013.5314.3414.341.85%257,210
Apr 16, 202514.0314.3513.7514.0814.08-0.78%219,295
Apr 15, 202513.7014.4013.6114.1914.193.43%226,886
Apr 14, 202512.7713.9412.2513.7213.7210.20%335,726
Apr 11, 202511.9912.5611.9412.4512.454.01%201,777
Apr 10, 202512.2712.4411.3811.9711.97-5.38%168,766
Apr 9, 202511.2012.7511.0912.6512.6510.29%281,825
Apr 8, 202512.4912.4911.3311.4711.47-3.21%231,445
Apr 7, 202511.2012.2011.0911.8511.850.17%381,411
Apr 4, 202511.9212.2311.2511.8311.83-5.36%512,106
Apr 3, 202512.6613.0012.1412.5012.50-5.73%215,187
Apr 2, 202512.5213.4612.5113.2613.263.92%226,598
Apr 1, 202512.9213.1612.5212.7612.76-1.69%149,297
Mar 31, 202512.6913.0812.2412.9812.98-0.31%270,442
Mar 28, 202513.5213.6412.8313.0213.02-3.63%173,499
Mar 27, 202513.3113.6113.1913.5113.510.97%159,387