Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
15.75
-0.04 (-0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Eton Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 13.70 | 14.40 | 13.61 | 14.19 | 14.19 | 3.43% | 226,886 |
| Apr 14, 2025 | 12.77 | 13.94 | 12.25 | 13.72 | 13.72 | 10.20% | 335,726 |
| Apr 11, 2025 | 11.99 | 12.56 | 11.94 | 12.45 | 12.45 | 4.01% | 201,777 |
| Apr 10, 2025 | 12.27 | 12.44 | 11.38 | 11.97 | 11.97 | -5.38% | 168,766 |
| Apr 9, 2025 | 11.20 | 12.75 | 11.09 | 12.65 | 12.65 | 10.29% | 281,825 |
| Apr 8, 2025 | 12.49 | 12.49 | 11.33 | 11.47 | 11.47 | -3.21% | 231,445 |
| Apr 7, 2025 | 11.20 | 12.20 | 11.09 | 11.85 | 11.85 | 0.17% | 381,411 |
| Apr 4, 2025 | 11.92 | 12.23 | 11.25 | 11.83 | 11.83 | -5.36% | 512,106 |
| Apr 3, 2025 | 12.66 | 13.00 | 12.14 | 12.50 | 12.50 | -5.73% | 215,187 |
| Apr 2, 2025 | 12.52 | 13.46 | 12.51 | 13.26 | 13.26 | 3.92% | 226,598 |
| Apr 1, 2025 | 12.92 | 13.16 | 12.52 | 12.76 | 12.76 | -1.69% | 149,297 |
| Mar 31, 2025 | 12.69 | 13.08 | 12.24 | 12.98 | 12.98 | -0.31% | 270,442 |
| Mar 28, 2025 | 13.52 | 13.64 | 12.83 | 13.02 | 13.02 | -3.63% | 173,499 |
| Mar 27, 2025 | 13.31 | 13.61 | 13.19 | 13.51 | 13.51 | 0.97% | 159,387 |
| Mar 26, 2025 | 13.73 | 14.31 | 13.27 | 13.38 | 13.38 | -2.62% | 159,641 |
| Mar 25, 2025 | 14.87 | 14.88 | 13.70 | 13.74 | 13.74 | -7.10% | 170,026 |
| Mar 24, 2025 | 14.41 | 15.10 | 14.10 | 14.79 | 14.79 | 4.01% | 222,264 |
| Mar 21, 2025 | 14.52 | 14.63 | 14.15 | 14.22 | 14.22 | -3.79% | 224,152 |
| Mar 20, 2025 | 14.80 | 15.09 | 14.50 | 14.78 | 14.78 | -0.67% | 258,278 |
| Mar 19, 2025 | 15.01 | 15.20 | 14.44 | 14.88 | 14.88 | 1.36% | 243,145 |
| Mar 18, 2025 | 13.56 | 15.59 | 12.73 | 14.68 | 14.68 | -3.99% | 728,872 |
| Mar 17, 2025 | 15.71 | 15.73 | 14.94 | 15.29 | 15.29 | -1.86% | 279,783 |
| Mar 14, 2025 | 14.85 | 15.63 | 14.68 | 15.58 | 15.58 | 6.71% | 191,027 |
| Mar 13, 2025 | 14.28 | 14.84 | 14.28 | 14.60 | 14.60 | -1.22% | 112,886 |
| Mar 12, 2025 | 14.34 | 15.02 | 14.34 | 14.78 | 14.78 | 4.82% | 171,014 |
| Mar 11, 2025 | 13.64 | 14.24 | 13.51 | 14.10 | 14.10 | 2.99% | 147,720 |
| Mar 10, 2025 | 14.22 | 14.31 | 12.94 | 13.69 | 13.69 | -6.17% | 324,372 |
| Mar 7, 2025 | 14.31 | 14.70 | 13.85 | 14.59 | 14.59 | 1.11% | 218,803 |
| Mar 6, 2025 | 15.00 | 15.17 | 14.22 | 14.43 | 14.43 | -4.88% | 190,495 |
| Mar 5, 2025 | 15.22 | 15.41 | 14.89 | 15.17 | 15.17 | -0.07% | 149,335 |
| Mar 4, 2025 | 14.87 | 15.50 | 14.57 | 15.18 | 15.18 | 1.00% | 210,719 |
| Mar 3, 2025 | 15.70 | 15.95 | 14.99 | 15.03 | 15.03 | -4.27% | 132,290 |
| Feb 28, 2025 | 15.34 | 16.26 | 15.02 | 15.70 | 15.70 | 1.62% | 169,002 |
| Feb 27, 2025 | 15.15 | 15.83 | 14.89 | 15.45 | 15.45 | 2.59% | 296,305 |
| Feb 26, 2025 | 13.95 | 15.10 | 13.70 | 15.06 | 15.06 | 8.66% | 249,374 |
| Feb 25, 2025 | 14.26 | 14.39 | 13.44 | 13.86 | 13.86 | -2.81% | 387,248 |
| Feb 24, 2025 | 14.60 | 14.61 | 14.00 | 14.26 | 14.26 | -1.72% | 208,976 |
| Feb 21, 2025 | 14.56 | 14.91 | 14.30 | 14.51 | 14.51 | 0.83% | 238,056 |
| Feb 20, 2025 | 14.37 | 15.43 | 14.18 | 14.39 | 14.39 | -3.10% | 394,829 |
| Feb 19, 2025 | 17.02 | 17.06 | 14.68 | 14.85 | 14.85 | -13.31% | 683,829 |
| Feb 18, 2025 | 16.25 | 17.13 | 16.22 | 17.13 | 17.13 | 4.36% | 248,906 |
| Feb 14, 2025 | 16.78 | 16.91 | 15.91 | 16.42 | 16.42 | -2.35% | 190,517 |
| Feb 13, 2025 | 17.16 | 17.16 | 16.34 | 16.81 | 16.81 | -1.00% | 159,041 |