Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
14.01
+0.05 (0.36%)
Jun 27, 2025, 4:00 PM - Market closed
Eton Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 14.44 | 14.61 | 13.52 | 14.01 | 14.01 | 0.36% | 4,392,466 |
Jun 26, 2025 | 13.60 | 14.06 | 13.31 | 13.96 | 13.96 | 3.41% | 412,677 |
Jun 25, 2025 | 13.65 | 13.79 | 13.09 | 13.50 | 13.50 | -0.66% | 235,543 |
Jun 24, 2025 | 13.62 | 14.14 | 13.44 | 13.59 | 13.59 | 0.59% | 388,774 |
Jun 23, 2025 | 13.53 | 14.18 | 13.12 | 13.51 | 13.51 | -0.44% | 371,461 |
Jun 20, 2025 | 13.95 | 13.95 | 13.22 | 13.57 | 13.57 | -0.95% | 270,700 |
Jun 18, 2025 | 13.68 | 13.88 | 13.20 | 13.70 | 13.70 | 0.66% | 499,231 |
Jun 17, 2025 | 13.95 | 14.35 | 13.59 | 13.61 | 13.61 | -3.95% | 417,635 |
Jun 16, 2025 | 14.30 | 14.79 | 14.17 | 14.17 | 14.17 | -0.91% | 324,098 |
Jun 13, 2025 | 14.55 | 14.80 | 14.14 | 14.30 | 14.30 | -1.45% | 783,727 |
Jun 12, 2025 | 15.00 | 15.38 | 14.50 | 14.51 | 14.51 | -3.84% | 515,218 |
Jun 11, 2025 | 15.78 | 15.90 | 15.01 | 15.09 | 15.09 | -3.95% | 405,107 |
Jun 10, 2025 | 15.86 | 16.34 | 15.51 | 15.71 | 15.71 | -0.88% | 300,344 |
Jun 9, 2025 | 17.18 | 17.18 | 15.73 | 15.85 | 15.85 | -5.88% | 472,954 |
Jun 6, 2025 | 17.11 | 17.42 | 16.53 | 16.84 | 16.84 | -2.38% | 404,196 |
Jun 5, 2025 | 16.94 | 17.46 | 16.59 | 17.25 | 17.25 | 1.77% | 405,430 |
Jun 4, 2025 | 17.20 | 17.55 | 16.64 | 16.95 | 16.95 | -1.91% | 500,062 |
Jun 3, 2025 | 19.02 | 19.02 | 16.89 | 17.28 | 17.28 | -8.28% | 900,932 |
Jun 2, 2025 | 18.81 | 19.35 | 18.51 | 18.84 | 18.84 | -0.26% | 377,661 |
May 30, 2025 | 19.08 | 19.09 | 18.69 | 18.89 | 18.89 | -0.16% | 428,580 |
May 29, 2025 | 21.00 | 21.10 | 18.75 | 18.92 | 18.92 | -5.78% | 969,648 |
May 28, 2025 | 20.13 | 20.85 | 20.01 | 20.08 | 20.08 | 0.20% | 303,917 |
May 27, 2025 | 20.21 | 20.43 | 19.81 | 20.04 | 20.04 | 1.16% | 415,029 |
May 23, 2025 | 20.00 | 20.20 | 19.56 | 19.81 | 19.81 | -2.17% | 271,881 |
May 22, 2025 | 20.29 | 20.70 | 19.63 | 20.25 | 20.25 | 0.05% | 345,902 |
May 21, 2025 | 19.52 | 20.65 | 19.41 | 20.24 | 20.24 | 3.27% | 490,826 |
May 20, 2025 | 19.57 | 19.93 | 19.38 | 19.60 | 19.60 | 0.15% | 162,849 |
May 19, 2025 | 18.79 | 19.85 | 18.27 | 19.57 | 19.57 | 3.38% | 320,186 |
May 16, 2025 | 19.62 | 20.19 | 18.82 | 18.93 | 18.93 | -3.91% | 400,195 |
May 15, 2025 | 16.96 | 20.00 | 16.60 | 19.70 | 19.70 | 15.07% | 658,275 |
May 14, 2025 | 19.00 | 21.48 | 16.80 | 17.12 | 17.12 | 0.29% | 663,200 |
May 13, 2025 | 17.45 | 17.67 | 16.52 | 17.07 | 17.07 | -1.61% | 336,811 |
May 12, 2025 | 17.05 | 17.55 | 16.43 | 17.35 | 17.35 | 3.34% | 376,659 |
May 9, 2025 | 17.47 | 17.74 | 16.77 | 16.79 | 16.79 | -3.12% | 167,305 |
May 8, 2025 | 17.31 | 17.60 | 17.04 | 17.33 | 17.33 | 0.58% | 177,362 |
May 7, 2025 | 16.76 | 17.23 | 16.60 | 17.23 | 17.23 | 3.61% | 157,432 |
May 6, 2025 | 16.89 | 17.01 | 16.43 | 16.63 | 16.63 | -2.00% | 185,552 |
May 5, 2025 | 17.29 | 17.34 | 16.73 | 16.97 | 16.97 | -2.13% | 253,380 |
May 2, 2025 | 17.08 | 17.49 | 16.85 | 17.34 | 17.34 | 2.18% | 239,854 |
May 1, 2025 | 16.95 | 17.05 | 15.90 | 16.97 | 16.97 | 0.71% | 177,753 |
Apr 30, 2025 | 16.23 | 17.11 | 15.51 | 16.85 | 16.85 | 2.18% | 197,475 |
Apr 29, 2025 | 15.81 | 16.49 | 15.57 | 16.49 | 16.49 | 3.19% | 251,244 |
Apr 28, 2025 | 16.38 | 17.26 | 15.75 | 15.98 | 15.98 | 1.01% | 318,235 |
Apr 25, 2025 | 15.67 | 15.88 | 15.25 | 15.82 | 15.82 | 0.19% | 100,846 |
Apr 24, 2025 | 15.47 | 16.03 | 15.25 | 15.79 | 15.79 | 2.00% | 140,219 |
Apr 23, 2025 | 15.35 | 16.24 | 15.19 | 15.48 | 15.48 | 2.93% | 381,222 |
Apr 22, 2025 | 14.55 | 15.29 | 14.32 | 15.04 | 15.04 | 5.47% | 255,389 |
Apr 21, 2025 | 14.14 | 14.58 | 13.87 | 14.26 | 14.26 | -0.56% | 214,538 |
Apr 17, 2025 | 14.16 | 14.50 | 13.53 | 14.34 | 14.34 | 1.85% | 257,210 |
Apr 16, 2025 | 14.03 | 14.35 | 13.75 | 14.08 | 14.08 | -0.78% | 219,295 |