Skip to main content
logo
Eton Pharmaceuticals, Inc. (ETON)
NASDAQ: ETON · Real-Time Price · USD
15.37
-0.08 (-0.52%)
At close: Dec 2, 2025, 4:00 PM EST
15.20
-0.17 (-1.11%)
After-hours: Dec 2, 2025, 6:52 PM EST

Eton Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202515.6015.8815.3015.3715.37-0.52%315,795
Dec 1, 202516.0116.1215.2815.4515.45-4.33%381,917
Nov 28, 202516.2116.4715.9716.1516.15-0.25%98,724
Nov 26, 202516.3516.5716.0916.1916.19-0.55%293,363
Nov 25, 202516.0816.8915.9016.2816.282.71%313,668
Nov 24, 202516.5016.7615.6215.8515.85-3.71%462,438
Nov 21, 202516.3016.6516.2516.4616.460.98%246,042
Nov 20, 202516.7817.2716.2416.3016.30-3.09%286,300
Nov 19, 202517.1917.5016.3016.8216.82-2.21%375,631
Nov 18, 202517.1617.5716.8517.2017.20-0.35%290,008
Nov 17, 202517.0117.7716.9717.2617.261.89%277,631
Nov 14, 202516.7317.1716.5216.9416.940.36%207,402
Nov 13, 202517.3617.5516.8316.8816.88-3.32%268,453
Nov 12, 202517.7318.1517.2817.4617.46-1.13%206,946
Nov 11, 202516.9717.9216.9317.6617.664.37%279,792
Nov 10, 202516.8717.5216.8716.9216.920.12%352,915
Nov 7, 202519.1419.3716.3416.9016.90-11.70%1,056,841
Nov 6, 202519.2320.0318.5119.1419.14-0.57%307,792
Nov 5, 202518.5720.0218.4119.2519.254.34%366,388
Nov 4, 202517.7019.0217.6718.4518.452.73%260,679
Nov 3, 202518.0018.2217.4917.9617.96-0.28%312,589
Oct 31, 202518.1418.5317.7018.0118.01-1.32%161,103
Oct 30, 202518.2118.6518.0018.2518.25-0.33%141,933
Oct 29, 202518.5318.8818.2318.3118.31-1.56%162,089
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