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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.53 | 18.76 | 18.23 | 18.81 | - | 1.13% | 57,560 |
| Oct 28, 2025 | 18.42 | 18.92 | 18.00 | 18.60 | 18.60 | 0.65% | 171,950 |
| Oct 27, 2025 | 18.53 | 18.74 | 18.00 | 18.48 | 18.48 | 0.11% | 152,052 |
| Oct 24, 2025 | 18.79 | 18.98 | 18.42 | 18.46 | 18.46 | -0.43% | 145,407 |
| Oct 23, 2025 | 18.60 | 19.08 | 18.10 | 18.54 | 18.54 | -0.64% | 223,663 |
| Oct 22, 2025 | 18.47 | 18.76 | 18.02 | 18.66 | 18.66 | 0.59% | 250,962 |
| Oct 21, 2025 | 18.40 | 18.67 | 18.08 | 18.55 | 18.55 | 0.82% | 201,261 |
| Oct 20, 2025 | 18.30 | 18.59 | 17.79 | 18.40 | 18.40 | 1.21% | 243,059 |
| Oct 17, 2025 | 18.12 | 18.80 | 17.91 | 18.18 | 18.18 | -0.87% | 308,316 |
| Oct 16, 2025 | 19.26 | 19.38 | 18.24 | 18.34 | 18.34 | -4.23% | 200,254 |
| Oct 15, 2025 | 18.77 | 19.20 | 18.28 | 19.15 | 19.15 | 2.02% | 235,122 |
| Oct 14, 2025 | 17.81 | 19.12 | 17.53 | 18.77 | 18.77 | 3.82% | 278,766 |
| Oct 13, 2025 | 19.80 | 19.82 | 18.03 | 18.08 | 18.08 | -8.04% | 416,406 |
| Oct 10, 2025 | 20.22 | 20.41 | 19.59 | 19.66 | 19.66 | -3.06% | 249,691 |
| Oct 9, 2025 | 20.82 | 21.30 | 20.25 | 20.28 | 20.28 | -3.11% | 220,133 |
| Oct 8, 2025 | 21.32 | 21.88 | 20.74 | 20.93 | 20.93 | -1.04% | 351,773 |
| Oct 7, 2025 | 20.74 | 21.70 | 20.51 | 21.15 | 21.15 | 2.03% | 431,666 |
| Oct 6, 2025 | 20.04 | 21.21 | 20.04 | 20.73 | 20.73 | 4.01% | 344,619 |
| Oct 3, 2025 | 19.80 | 20.28 | 19.50 | 19.93 | 19.93 | 0.66% | 269,681 |
| Oct 2, 2025 | 20.30 | 20.30 | 19.48 | 19.80 | 19.80 | -2.27% | 367,031 |
| Oct 1, 2025 | 21.73 | 21.85 | 20.00 | 20.26 | 20.26 | -6.76% | 361,261 |
| Sep 30, 2025 | 22.39 | 23.00 | 21.28 | 21.73 | 21.73 | -3.34% | 606,076 |
| Sep 29, 2025 | 21.33 | 22.98 | 21.29 | 22.48 | 22.48 | 5.69% | 666,987 |
| Sep 26, 2025 | 20.31 | 21.30 | 19.83 | 21.27 | 21.27 | 5.61% | 375,009 |
| Sep 25, 2025 | 19.97 | 20.17 | 19.40 | 20.14 | 20.14 | 1.05% | 413,047 |
| Sep 24, 2025 | 19.89 | 19.96 | 19.24 | 19.93 | 19.93 | 0.50% | 439,502 |
| Sep 23, 2025 | 18.47 | 20.18 | 18.34 | 19.83 | 19.83 | 7.95% | 786,379 |
| Sep 22, 2025 | 18.24 | 18.73 | 18.16 | 18.37 | 18.37 | 0.16% | 196,146 |
| Sep 19, 2025 | 18.50 | 18.86 | 17.92 | 18.34 | 18.34 | -0.65% | 406,346 |
| Sep 18, 2025 | 17.85 | 18.59 | 17.78 | 18.46 | 18.46 | 4.41% | 268,028 |
| Sep 17, 2025 | 17.64 | 18.00 | 17.48 | 17.68 | 17.68 | 0.68% | 147,812 |
| Sep 16, 2025 | 17.76 | 17.93 | 17.47 | 17.56 | 17.56 | -1.24% | 292,156 |
| Sep 15, 2025 | 17.64 | 18.52 | 17.24 | 17.78 | 17.78 | 0.74% | 277,162 |
| Sep 12, 2025 | 17.48 | 17.85 | 17.28 | 17.65 | 17.65 | 0.46% | 169,126 |
| Sep 11, 2025 | 17.45 | 18.04 | 17.22 | 17.57 | 17.57 | 0.86% | 215,660 |
| Sep 10, 2025 | 17.91 | 18.06 | 17.26 | 17.42 | 17.42 | -2.41% | 149,481 |
| Sep 9, 2025 | 17.77 | 17.91 | 17.55 | 17.85 | 17.85 | 0.39% | 118,645 |
| Sep 8, 2025 | 17.67 | 18.21 | 17.46 | 17.78 | 17.78 | 0.62% | 225,186 |
| Sep 5, 2025 | 18.08 | 18.31 | 17.39 | 17.67 | 17.67 | -1.12% | 286,782 |
| Sep 4, 2025 | 17.51 | 18.07 | 17.31 | 17.87 | 17.87 | 2.41% | 164,515 |
| Sep 3, 2025 | 17.13 | 17.64 | 17.13 | 17.45 | 17.45 | 1.51% | 216,944 |
| Sep 2, 2025 | 17.05 | 17.42 | 16.69 | 17.19 | 17.19 | -0.69% | 240,127 |
| Aug 29, 2025 | 17.36 | 17.50 | 17.06 | 17.31 | 17.31 | 0.17% | 160,324 |
| Aug 28, 2025 | 17.48 | 17.60 | 17.27 | 17.28 | 17.28 | - | 221,198 |
| Aug 27, 2025 | 17.38 | 17.77 | 17.02 | 17.28 | 17.28 | -1.03% | 258,251 |
| Aug 26, 2025 | 17.18 | 17.48 | 17.08 | 17.46 | 17.46 | 2.17% | 199,067 |
| Aug 25, 2025 | 17.26 | 17.61 | 16.98 | 17.09 | 17.09 | -1.21% | 210,765 |
| Aug 22, 2025 | 17.05 | 17.70 | 17.02 | 17.30 | 17.30 | 1.23% | 214,068 |
| Aug 21, 2025 | 16.33 | 17.12 | 16.24 | 17.09 | 17.09 | 3.26% | 231,464 |
| Aug 20, 2025 | 16.17 | 16.58 | 15.80 | 16.55 | 16.55 | 2.16% | 205,521 |