Skip to main content
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
12.76
-0.22 (-1.69%)
At close: Apr 1, 2025, 4:00 PM
11.86
-0.90 (-7.03%)
After-hours: Apr 1, 2025, 4:38 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202513.7314.3113.2713.3813.38-2.62%159,641
Mar 25, 202514.8714.8813.7013.7413.74-7.10%170,026
Mar 24, 202514.4115.1014.1014.7914.794.01%222,264
Mar 21, 202514.5214.6314.1514.2214.22-3.79%224,152
Mar 20, 202514.8015.0914.5014.7814.78-0.67%258,278
Mar 19, 202515.0115.2014.4414.8814.881.36%243,145
Mar 18, 202513.5615.5912.7314.6814.68-3.99%728,872
Mar 17, 202515.7115.7314.9415.2915.29-1.86%279,783
Mar 14, 202514.8515.6314.6815.5815.586.71%191,027
Mar 13, 202514.2814.8414.2814.6014.60-1.22%112,886
Mar 12, 202514.3415.0214.3414.7814.784.82%171,014
Mar 11, 202513.6414.2413.5114.1014.102.99%147,720
Mar 10, 202514.2214.3112.9413.6913.69-6.17%324,372
Mar 7, 202514.3114.7013.8514.5914.591.11%218,803
Mar 6, 202515.0015.1714.2214.4314.43-4.88%190,495
Mar 5, 202515.2215.4114.8915.1715.17-0.07%149,335
Mar 4, 202514.8715.5014.5715.1815.181.00%210,719
Mar 3, 202515.7015.9514.9915.0315.03-4.27%132,290
Feb 28, 202515.3416.2615.0215.7015.701.62%169,002
Feb 27, 202515.1515.8314.8915.4515.452.59%296,305
Feb 26, 202513.9515.1013.7015.0615.068.66%249,374
Feb 25, 202514.2614.3913.4413.8613.86-2.81%387,248
Feb 24, 202514.6014.6114.0014.2614.26-1.72%208,976
Feb 21, 202514.5614.9114.3014.5114.510.83%238,056
Feb 20, 202514.3715.4314.1814.3914.39-3.10%394,829
Feb 19, 202517.0217.0614.6814.8514.85-13.31%683,829
Feb 18, 202516.2517.1316.2217.1317.134.36%248,906
Feb 14, 202516.7816.9115.9116.4216.42-2.35%190,517
Feb 13, 202517.1617.1616.3416.8116.81-1.00%159,041
Feb 12, 202516.7817.1716.7516.9816.98-1.68%249,332
Feb 11, 202517.1217.4416.7117.2717.270.64%245,085
Feb 10, 202517.7518.1117.1017.1617.16-3.05%267,629
Feb 7, 202517.9618.3317.4517.7017.701.90%187,278
Feb 6, 202517.9018.1917.3317.3717.37-4.82%344,890
Feb 5, 202518.0418.4117.3418.2518.251.61%237,908
Feb 4, 202516.8118.2516.8117.9617.967.74%385,358
Feb 3, 202517.2317.6616.5716.6716.67-5.71%337,748
Jan 31, 202517.2717.8017.2717.6817.682.08%250,765
Jan 30, 202517.1017.6917.1017.3217.321.46%253,028
Jan 29, 202517.6517.7717.0317.0717.07-3.23%336,516
Jan 28, 202516.7517.7616.3417.6417.647.17%600,161
Jan 27, 202516.6017.3516.0216.4616.46-1.26%484,731
Jan 24, 202516.9517.0116.3216.6716.672.65%516,234
Jan 23, 202514.9016.6214.7616.2416.2410.78%689,170
Jan 22, 202515.3515.4014.4014.6614.66-3.99%208,071
Jan 21, 202514.6015.7114.5515.2715.275.97%430,822