Skip to main content
logo
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
18.31
-0.29 (-1.56%)
At close: Oct 29, 2025, 4:00 PM EDT
18.31
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.5318.7618.2318.81-1.13%57,560
Oct 28, 202518.4218.9218.0018.6018.600.65%171,950
Oct 27, 202518.5318.7418.0018.4818.480.11%152,052
Oct 24, 202518.7918.9818.4218.4618.46-0.43%145,407
Oct 23, 202518.6019.0818.1018.5418.54-0.64%223,663
Oct 22, 202518.4718.7618.0218.6618.660.59%250,962
Oct 21, 202518.4018.6718.0818.5518.550.82%201,261
Oct 20, 202518.3018.5917.7918.4018.401.21%243,059
Oct 17, 202518.1218.8017.9118.1818.18-0.87%308,316
Oct 16, 202519.2619.3818.2418.3418.34-4.23%200,254
Oct 15, 202518.7719.2018.2819.1519.152.02%235,122
Oct 14, 202517.8119.1217.5318.7718.773.82%278,766
Oct 13, 202519.8019.8218.0318.0818.08-8.04%416,406
Oct 10, 202520.2220.4119.5919.6619.66-3.06%249,691
Oct 9, 202520.8221.3020.2520.2820.28-3.11%220,133
Oct 8, 202521.3221.8820.7420.9320.93-1.04%351,773
Oct 7, 202520.7421.7020.5121.1521.152.03%431,666
Oct 6, 202520.0421.2120.0420.7320.734.01%344,619
Oct 3, 202519.8020.2819.5019.9319.930.66%269,681
Oct 2, 202520.3020.3019.4819.8019.80-2.27%367,031
Oct 1, 202521.7321.8520.0020.2620.26-6.76%361,261
Sep 30, 202522.3923.0021.2821.7321.73-3.34%606,076
Sep 29, 202521.3322.9821.2922.4822.485.69%666,987
Sep 26, 202520.3121.3019.8321.2721.275.61%375,009
Sep 25, 202519.9720.1719.4020.1420.141.05%413,047
Sep 24, 202519.8919.9619.2419.9319.930.50%439,502
Sep 23, 202518.4720.1818.3419.8319.837.95%786,379
Sep 22, 202518.2418.7318.1618.3718.370.16%196,146
Sep 19, 202518.5018.8617.9218.3418.34-0.65%406,346
Sep 18, 202517.8518.5917.7818.4618.464.41%268,028
Sep 17, 202517.6418.0017.4817.6817.680.68%147,812
Sep 16, 202517.7617.9317.4717.5617.56-1.24%292,156
Sep 15, 202517.6418.5217.2417.7817.780.74%277,162
Sep 12, 202517.4817.8517.2817.6517.650.46%169,126
Sep 11, 202517.4518.0417.2217.5717.570.86%215,660
Sep 10, 202517.9118.0617.2617.4217.42-2.41%149,481
Sep 9, 202517.7717.9117.5517.8517.850.39%118,645
Sep 8, 202517.6718.2117.4617.7817.780.62%225,186
Sep 5, 202518.0818.3117.3917.6717.67-1.12%286,782
Sep 4, 202517.5118.0717.3117.8717.872.41%164,515
Sep 3, 202517.1317.6417.1317.4517.451.51%216,944
Sep 2, 202517.0517.4216.6917.1917.19-0.69%240,127
Aug 29, 202517.3617.5017.0617.3117.310.17%160,324
Aug 28, 202517.4817.6017.2717.2817.28-221,198
Aug 27, 202517.3817.7717.0217.2817.28-1.03%258,251
Aug 26, 202517.1817.4817.0817.4617.462.17%199,067
Aug 25, 202517.2617.6116.9817.0917.09-1.21%210,765
Aug 22, 202517.0517.7017.0217.3017.301.23%214,068
Aug 21, 202516.3317.1216.2417.0917.093.26%231,464
Aug 20, 202516.1716.5815.8016.5516.552.16%205,521